Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.938 | 6.040 | 5.909 | 5.979 | 6,178,400 | +0.04(+0.74%) |
May 30, 2007 | 5.861 | 5.947 | 5.763 | 5.935 | 4,658,400 | +0.07(+1.26%) |
May 29, 2007 | 5.919 | 5.929 | 5.844 | 5.861 | 4,844,000 | -0.06(-0.97%) |
May 25, 2007 | 5.794 | 5.950 | 5.794 | 5.919 | 4,564,000 | +0.13(+2.20%) |
May 24, 2007 | 5.862 | 5.982 | 5.787 | 5.791 | 7,149,800 | -0.09(-1.53%) |
May 23, 2007 | 6.037 | 6.066 | 5.876 | 5.881 | 11,525,600 | -0.14(-2.39%) |
May 22, 2007 | 6.126 | 6.125 | 5.940 | 6.025 | 11,291,600 | +0.02(+0.25%) |
May 21, 2007 | 5.950 | 6.020 | 5.871 | 6.010 | 18,349,472 | +0.20(+3.46%) |
May 18, 2007 | 5.595 | 5.861 | 5.595 | 5.809 | 18,644,040 | +0.20(+3.47%) |
May 17, 2007 | 5.438 | 5.644 | 5.375 | 5.614 | 10,256,832 | +0.18(+3.34%) |
May 16, 2007 | 5.237 | 5.447 | 5.171 | 5.433 | 15,587,200 | +0.08(+1.52%) |
May 15, 2007 | 5.569 | 5.569 | 5.350 | 5.351 | 6,158,912 | -0.13(-2.33%) |
May 14, 2007 | 5.681 | 5.681 | 5.438 | 5.479 | 5,636,000 | -0.09(-1.62%) |
May 11, 2007 | 5.549 | 5.589 | 5.468 | 5.569 | 4,006,400 | +0.10(+1.85%) |
May 10, 2007 | 5.699 | 5.699 | 5.407 | 5.468 | 9,219,952 | -0.14(-2.50%) |
May 09, 2007 | 5.650 | 5.665 | 5.404 | 5.607 | 6,176,704 | -0.03(-0.58%) |
May 08, 2007 | 5.657 | 5.700 | 5.600 | 5.640 | 7,360,896 | +0.03(+0.62%) |
May 07, 2007 | 5.646 | 5.750 | 5.590 | 5.605 | 4,886,752 | -0.04(-0.73%) |
May 04, 2007 | 5.700 | 5.700 | 5.603 | 5.646 | 7,356,800 | +0.08(+1.51%) |
May 03, 2007 | 5.750 | 5.781 | 5.546 | 5.562 | 13,765,664 | -0.18(-3.16%) |
May 02, 2007 | 5.786 | 5.845 | 5.709 | 5.744 | 12,957,208 | -0.01(-0.24%) |
May 01, 2007 | 5.768 | 5.900 | 5.564 | 5.758 | 45,684,168 | -0.55(-8.79%) |
Apr 30, 2007 | 6.165 | 6.356 | 6.154 | 6.312 | 9,215,576 | +0.15(+2.41%) |
Apr 27, 2007 | 6.159 | 6.249 | 6.110 | 6.164 | 5,283,928 | -0.04(-0.58%) |
Apr 26, 2007 | 6.376 | 6.376 | 6.199 | 6.200 | 6,860,000 | -0.17(-2.75%) |
Apr 25, 2007 | 6.322 | 6.399 | 6.269 | 6.375 | 5,012,224 | +0.11(+1.80%) |
Apr 24, 2007 | 6.350 | 6.350 | 6.251 | 6.263 | 6,049,600 | -0.09(-1.42%) |
Apr 23, 2007 | 6.436 | 6.456 | 6.349 | 6.353 | 3,934,400 | -0.08(-1.30%) |
Apr 20, 2007 | 6.475 | 6.487 | 6.350 | 6.436 | 4,922,808 | +0.06(+0.88%) |
Apr 19, 2007 | 6.339 | 6.431 | 6.321 | 6.380 | 4,449,784 | +0.04(+0.65%) |
Apr 18, 2007 | 6.497 | 6.511 | 6.316 | 6.339 | 9,526,400 | -0.16(-2.39%) |
Apr 17, 2007 | 6.562 | 6.575 | 6.489 | 6.494 | 2,576,800 | -0.07(-1.07%) |
Apr 16, 2007 | 6.499 | 6.579 | 6.499 | 6.564 | 2,991,000 | +0.08(+1.19%) |
Apr 13, 2007 | 6.572 | 6.575 | 6.457 | 6.486 | 4,908,800 | -0.10(-1.46%) |
Apr 12, 2007 | 6.615 | 6.620 | 6.559 | 6.582 | 4,848,424 | -0.00(-0.02%) |
Apr 11, 2007 | 6.635 | 6.654 | 6.560 | 6.584 | 4,015,200 | -0.05(-0.72%) |
Apr 10, 2007 | 6.606 | 6.639 | 6.556 | 6.631 | 3,310,400 | +0.03(+0.44%) |
Apr 09, 2007 | 6.572 | 6.630 | 6.532 | 6.603 | 5,860,800 | +0.08(+1.23%) |
Apr 05, 2007 | 6.496 | 6.529 | 6.429 | 6.522 | 5,500,000 | +0.10(+1.54%) |
Apr 04, 2007 | 6.534 | 6.541 | 6.419 | 6.424 | 5,994,400 | -0.11(-1.70%) |
Apr 03, 2007 | 6.402 | 6.572 | 6.402 | 6.535 | 8,690,400 | +0.14(+2.17%) |
Apr 02, 2007 | 6.407 | 6.430 | 6.320 | 6.396 | 3,527,368 | -0.02(-0.25%) |
Mar 30, 2007 | 6.344 | 6.463 | 6.341 | 6.412 | 6,682,632 | +0.07(+1.12%) |
Mar 29, 2007 | 6.250 | 6.343 | 6.226 | 6.341 | 5,469,520 | +0.17(+2.69%) |
Mar 28, 2007 | 6.210 | 6.256 | 6.147 | 6.175 | 7,012,800 | -0.03(-0.54%) |
Mar 27, 2007 | 6.350 | 6.350 | 6.196 | 6.209 | 6,731,800 | -0.17(-2.61%) |
Mar 26, 2007 | 6.400 | 6.418 | 6.336 | 6.375 | 4,659,200 | -0.03(-0.39%) |
Mar 23, 2007 | 6.224 | 6.415 | 6.215 | 6.400 | 6,124,776 | +0.15(+2.42%) |
Mar 22, 2007 | 6.291 | 6.309 | 6.183 | 6.249 | 4,038,400 | +0.01(+0.10%) |
Mar 21, 2007 | 6.119 | 6.289 | 6.098 | 6.242 | 5,407,000 | +0.12(+2.02%) |
Mar 20, 2007 | 6.041 | 6.125 | 6.039 | 6.119 | 3,196,000 | +0.03(+0.51%) |
Mar 19, 2007 | 5.890 | 6.096 | 5.890 | 6.088 | 7,951,200 | +0.23(+3.99%) |
Mar 16, 2007 | 5.886 | 5.938 | 5.799 | 5.854 | 6,264,800 | -0.03(-0.53%) |
Mar 15, 2007 | 5.815 | 5.906 | 5.812 | 5.885 | 4,841,600 | +0.05(+0.94%) |
Mar 14, 2007 | 5.744 | 5.856 | 5.649 | 5.830 | 6,932,800 | +0.16(+2.89%) |
Mar 13, 2007 | 5.843 | 5.844 | 5.636 | 5.666 | 6,884,800 | -0.18(-3.02%) |
Mar 12, 2007 | 5.845 | 5.861 | 5.822 | 5.843 | 1,677,600 | +0.03(+0.49%) |
Mar 09, 2007 | 5.831 | 5.896 | 5.781 | 5.814 | 4,248,000 | +0.04(+0.74%) |
Mar 08, 2007 | 5.699 | 5.781 | 5.699 | 5.771 | 4,144,800 | +0.13(+2.35%) |
Mar 07, 2007 | 5.753 | 5.753 | 5.636 | 5.639 | 4,476,000 | -0.11(-1.96%) |
Mar 06, 2007 | 5.593 | 5.787 | 5.574 | 5.751 | 6,042,400 | +0.29(+5.29%) |
Mar 05, 2007 | 5.500 | 5.593 | 5.418 | 5.463 | 5,596,000 | -0.13(-2.41%) |
Mar 02, 2007 | 5.725 | 5.742 | 5.567 | 5.598 | 5,747,200 | -0.14(-2.53%) |