Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.319 | 7.801 | 7.281 | 7.506 | 582,218 | +0.21(+2.93%) |
May 30, 2007 | 6.990 | 7.311 | 6.973 | 7.292 | 118,732 | +0.32(+4.57%) |
May 29, 2007 | 6.952 | 7.023 | 6.921 | 6.973 | 110,149 | +0.04(+0.51%) |
May 25, 2007 | 6.937 | 6.963 | 6.887 | 6.937 | 46,253 | +0.01(+0.09%) |
May 24, 2007 | 6.826 | 6.960 | 6.826 | 6.931 | 95,844 | +0.09(+1.26%) |
May 23, 2007 | 6.826 | 6.858 | 6.826 | 6.845 | 41,008 | +0.02(+0.25%) |
May 22, 2007 | 6.816 | 6.858 | 6.797 | 6.828 | 86,307 | +0.00(+0.03%) |
May 21, 2007 | 6.700 | 6.826 | 6.700 | 6.826 | 112,056 | +0.14(+2.13%) |
May 18, 2007 | 6.583 | 6.684 | 6.549 | 6.684 | 298,500 | +0.11(+1.66%) |
May 17, 2007 | 6.533 | 6.575 | 6.501 | 6.575 | 77,247 | +0.01(+0.19%) |
May 16, 2007 | 6.543 | 6.585 | 6.497 | 6.562 | 77,247 | +0.01(+0.22%) |
May 15, 2007 | 6.522 | 6.671 | 6.512 | 6.547 | 76,770 | +0.01(+0.19%) |
May 14, 2007 | 6.606 | 6.606 | 6.440 | 6.535 | 86,307 | -0.09(-1.33%) |
May 11, 2007 | 6.499 | 6.627 | 6.480 | 6.623 | 74,386 | +0.14(+2.20%) |
May 10, 2007 | 6.690 | 6.690 | 6.478 | 6.480 | 154,495 | -0.23(-3.38%) |
May 09, 2007 | 6.721 | 6.763 | 6.667 | 6.707 | 142,097 | -0.03(-0.44%) |
May 08, 2007 | 6.816 | 6.816 | 6.711 | 6.736 | 127,315 | -0.10(-1.41%) |
May 07, 2007 | 6.753 | 6.837 | 6.753 | 6.833 | 104,904 | +0.10(+1.43%) |
May 04, 2007 | 6.690 | 6.763 | 6.690 | 6.736 | 112,056 | +0.03(+0.37%) |
May 03, 2007 | 6.543 | 6.728 | 6.543 | 6.711 | 156,879 | +0.16(+2.40%) |
May 02, 2007 | 6.470 | 6.585 | 6.449 | 6.554 | 125,885 | +0.08(+1.23%) |
May 01, 2007 | 6.491 | 6.491 | 6.428 | 6.474 | 121,116 | -0.02(-0.26%) |
Apr 30, 2007 | 6.543 | 6.585 | 6.461 | 6.491 | 112,056 | -0.08(-1.28%) |
Apr 27, 2007 | 6.579 | 6.600 | 6.526 | 6.575 | 133,037 | -0.02(-0.25%) |
Apr 26, 2007 | 6.522 | 6.593 | 6.489 | 6.591 | 143,051 | +0.05(+0.74%) |
Apr 25, 2007 | 6.541 | 6.577 | 6.486 | 6.543 | 311,374 | +0.02(+0.26%) |
Apr 24, 2007 | 6.541 | 6.554 | 6.459 | 6.526 | 126,361 | -0.00(-0.06%) |
Apr 23, 2007 | 6.621 | 6.625 | 6.520 | 6.531 | 93,460 | -0.08(-1.14%) |
Apr 20, 2007 | 6.604 | 6.627 | 6.556 | 6.606 | 82,016 | +0.03(+0.51%) |
Apr 19, 2007 | 6.543 | 6.596 | 6.495 | 6.572 | 81,062 | +0.04(+0.61%) |
Apr 18, 2007 | 6.533 | 6.577 | 6.528 | 6.533 | 52,452 | +0.00(+0.00%) |
Apr 17, 2007 | 6.501 | 6.543 | 6.480 | 6.533 | 201,702 | +0.03(+0.48%) |
Apr 16, 2007 | 6.396 | 6.512 | 6.396 | 6.501 | 128,746 | +0.09(+1.41%) |
Apr 13, 2007 | 6.283 | 6.411 | 6.229 | 6.411 | 111,579 | +0.13(+2.00%) |
Apr 12, 2007 | 6.350 | 6.350 | 6.279 | 6.285 | 63,419 | -0.08(-1.22%) |
Apr 11, 2007 | 6.522 | 6.522 | 6.359 | 6.363 | 45,776 | -0.15(-2.26%) |
Apr 10, 2007 | 6.522 | 6.531 | 6.484 | 6.510 | 32,901 | -0.00(-0.03%) |
Apr 09, 2007 | 6.596 | 6.608 | 6.438 | 6.512 | 50,067 | -0.10(-1.58%) |
Apr 05, 2007 | 6.606 | 6.617 | 6.430 | 6.617 | 46,253 | -0.02(-0.32%) |
Apr 04, 2007 | 6.774 | 6.774 | 6.619 | 6.637 | 58,650 | -0.12(-1.83%) |
Apr 03, 2007 | 6.637 | 6.761 | 6.637 | 6.761 | 63,419 | +0.15(+2.32%) |
Apr 02, 2007 | 6.564 | 6.619 | 6.560 | 6.608 | 77,724 | +0.03(+0.51%) |
Mar 30, 2007 | 6.631 | 6.646 | 6.539 | 6.575 | 122,070 | -0.04(-0.60%) |
Mar 29, 2007 | 6.585 | 6.640 | 6.493 | 6.614 | 245,094 | +0.04(+0.54%) |
Mar 28, 2007 | 6.709 | 6.709 | 6.491 | 6.579 | 82,492 | -0.13(-1.94%) |
Mar 27, 2007 | 6.734 | 6.734 | 6.650 | 6.709 | 41,484 | -0.05(-0.68%) |
Mar 26, 2007 | 6.650 | 6.757 | 6.617 | 6.755 | 91,552 | +0.08(+1.13%) |
Mar 23, 2007 | 6.621 | 6.719 | 6.621 | 6.679 | 74,386 | +0.08(+1.27%) |
Mar 22, 2007 | 6.518 | 6.648 | 6.484 | 6.596 | 179,290 | +0.11(+1.68%) |
Mar 21, 2007 | 6.375 | 6.539 | 6.329 | 6.486 | 35,762 | +0.14(+2.15%) |
Mar 20, 2007 | 6.375 | 6.409 | 6.287 | 6.350 | 63,419 | -0.05(-0.82%) |
Mar 19, 2007 | 6.197 | 6.466 | 6.197 | 6.403 | 132,083 | +0.19(+3.00%) |
Mar 16, 2007 | 6.417 | 6.426 | 6.197 | 6.216 | 50,067 | -0.18(-2.82%) |
Mar 15, 2007 | 6.312 | 6.396 | 6.312 | 6.396 | 110,626 | +0.04(+0.66%) |
Mar 14, 2007 | 6.239 | 6.392 | 6.103 | 6.354 | 92,506 | +0.08(+1.34%) |
Mar 13, 2007 | 6.554 | 6.585 | 6.235 | 6.270 | 94,890 | -0.28(-4.32%) |
Mar 12, 2007 | 6.602 | 6.633 | 6.459 | 6.554 | 232,219 | -0.01(-0.16%) |
Mar 09, 2007 | 6.533 | 6.614 | 6.451 | 6.564 | 92,506 | -0.02(-0.32%) |
Mar 08, 2007 | 6.564 | 6.621 | 6.510 | 6.585 | 143,528 | +0.00(+0.03%) |
Mar 07, 2007 | 6.711 | 6.755 | 6.583 | 6.583 | 221,729 | -0.16(-2.42%) |
Mar 06, 2007 | 6.711 | 6.793 | 6.690 | 6.747 | 1,397,133 | +0.14(+2.09%) |
Mar 05, 2007 | 6.711 | 6.812 | 6.516 | 6.608 | 301,361 | -0.13(-1.96%) |
Mar 02, 2007 | 6.837 | 6.868 | 6.694 | 6.740 | 176,906 | -0.05(-0.80%) |