Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.780 | 6.844 | 6.770 | 6.834 | 1,864,484 | +0.16(+2.40%) |
May 30, 2007 | 6.595 | 6.677 | 6.595 | 6.673 | 1,225,008 | +0.03(+0.43%) |
May 29, 2007 | 6.649 | 6.695 | 6.624 | 6.645 | 1,258,007 | +0.08(+1.19%) |
May 25, 2007 | 6.538 | 6.567 | 6.513 | 6.567 | 1,456,242 | +0.06(+0.99%) |
May 24, 2007 | 6.595 | 6.606 | 6.481 | 6.503 | 1,615,549 | -0.06(-0.87%) |
May 23, 2007 | 6.570 | 6.624 | 6.560 | 6.560 | 2,374,436 | +0.03(+0.49%) |
May 22, 2007 | 6.560 | 6.563 | 6.513 | 6.527 | 739,500 | -0.00(-0.05%) |
May 21, 2007 | 6.584 | 6.592 | 6.513 | 6.531 | 3,236,718 | -0.11(-1.71%) |
May 18, 2007 | 6.570 | 6.656 | 6.563 | 6.645 | 9,416,265 | +0.16(+2.53%) |
May 17, 2007 | 6.471 | 6.492 | 6.435 | 6.481 | 1,267,995 | -0.04(-0.60%) |
May 16, 2007 | 6.535 | 6.549 | 6.474 | 6.520 | 1,525,359 | +0.04(+0.60%) |
May 15, 2007 | 6.431 | 6.549 | 6.431 | 6.481 | 1,196,349 | +0.05(+0.72%) |
May 14, 2007 | 6.474 | 6.485 | 6.403 | 6.435 | 1,031,984 | -0.10(-1.53%) |
May 11, 2007 | 6.453 | 6.535 | 6.449 | 6.535 | 1,505,130 | +0.17(+2.74%) |
May 10, 2007 | 6.435 | 6.492 | 6.339 | 6.360 | 2,063,688 | -0.12(-1.92%) |
May 09, 2007 | 6.421 | 6.488 | 6.410 | 6.485 | 1,261,533 | +0.06(+0.89%) |
May 08, 2007 | 6.406 | 6.442 | 6.385 | 6.428 | 1,047,999 | -0.05(-0.82%) |
May 07, 2007 | 6.499 | 6.513 | 6.471 | 6.481 | 1,031,142 | -0.03(-0.49%) |
May 04, 2007 | 6.499 | 6.524 | 6.481 | 6.513 | 1,604,310 | +0.13(+2.06%) |
May 03, 2007 | 6.346 | 6.389 | 6.296 | 6.382 | 3,265,657 | +0.05(+0.73%) |
May 02, 2007 | 6.310 | 6.353 | 6.293 | 6.335 | 3,959,360 | +0.05(+0.74%) |
May 01, 2007 | 6.332 | 6.332 | 6.239 | 6.289 | 1,318,850 | -0.01(-0.11%) |
Apr 30, 2007 | 6.328 | 6.342 | 6.282 | 6.296 | 1,721,473 | -0.03(-0.51%) |
Apr 27, 2007 | 6.314 | 6.364 | 6.271 | 6.328 | 3,654,513 | -0.11(-1.66%) |
Apr 26, 2007 | 6.492 | 6.495 | 6.410 | 6.435 | 1,554,018 | -0.16(-2.38%) |
Apr 25, 2007 | 6.527 | 6.599 | 6.506 | 6.592 | 1,399,206 | +0.10(+1.54%) |
Apr 24, 2007 | 6.478 | 6.503 | 6.442 | 6.492 | 1,498,668 | -0.14(-2.04%) |
Apr 23, 2007 | 6.641 | 6.684 | 6.620 | 6.627 | 5,940,726 | -0.06(-0.96%) |
Apr 20, 2007 | 6.688 | 6.727 | 6.656 | 6.691 | 1,396,958 | +0.10(+1.46%) |
Apr 19, 2007 | 6.510 | 6.613 | 6.500 | 6.595 | 1,338,517 | -0.05(-0.75%) |
Apr 18, 2007 | 6.606 | 6.677 | 6.584 | 6.645 | 1,792,276 | -0.03(-0.43%) |
Apr 17, 2007 | 6.677 | 6.695 | 6.649 | 6.673 | 1,426,460 | -0.06(-0.85%) |
Apr 16, 2007 | 6.695 | 6.730 | 6.684 | 6.730 | 2,367,131 | +0.08(+1.18%) |
Apr 13, 2007 | 6.663 | 6.673 | 6.606 | 6.652 | 1,642,803 | +0.01(+0.21%) |
Apr 12, 2007 | 6.549 | 6.645 | 6.535 | 6.638 | 2,738,286 | +0.03(+0.48%) |
Apr 11, 2007 | 6.656 | 6.656 | 6.588 | 6.606 | 2,080,265 | -0.05(-0.80%) |
Apr 10, 2007 | 6.588 | 6.663 | 6.588 | 6.659 | 1,092,111 | +0.10(+1.52%) |
Apr 09, 2007 | 6.535 | 6.584 | 6.535 | 6.560 | 711,122 | -0.01(-0.11%) |
Apr 05, 2007 | 6.542 | 6.588 | 6.531 | 6.567 | 1,035,356 | +0.04(+0.60%) |
Apr 04, 2007 | 6.499 | 6.535 | 6.485 | 6.527 | 2,632,081 | +0.06(+0.88%) |
Apr 03, 2007 | 6.435 | 6.478 | 6.424 | 6.471 | 3,674,181 | +0.09(+1.45%) |
Apr 02, 2007 | 6.367 | 6.378 | 6.318 | 6.378 | 2,132,244 | +0.03(+0.50%) |
Mar 30, 2007 | 6.318 | 6.439 | 6.303 | 6.346 | 2,275,536 | +0.01(+0.17%) |
Mar 29, 2007 | 6.310 | 6.339 | 6.282 | 6.335 | 1,798,457 | +0.06(+0.96%) |
Mar 28, 2007 | 6.342 | 6.357 | 6.232 | 6.275 | 3,654,513 | -0.12(-1.89%) |
Mar 27, 2007 | 6.360 | 6.467 | 6.328 | 6.396 | 3,907,663 | +0.03(+0.50%) |
Mar 26, 2007 | 6.410 | 6.414 | 6.282 | 6.364 | 2,918,103 | -0.05(-0.78%) |
Mar 23, 2007 | 6.414 | 6.446 | 6.389 | 6.414 | 1,277,267 | -0.06(-0.88%) |
Mar 22, 2007 | 6.474 | 6.495 | 6.428 | 6.471 | 1,228,660 | -0.04(-0.66%) |
Mar 21, 2007 | 6.406 | 6.513 | 6.318 | 6.513 | 2,791,388 | +0.15(+2.41%) |
Mar 20, 2007 | 6.282 | 6.374 | 6.271 | 6.360 | 934,490 | +0.06(+0.96%) |
Mar 19, 2007 | 6.289 | 6.325 | 6.253 | 6.300 | 1,109,812 | +0.12(+1.96%) |
Mar 16, 2007 | 6.179 | 6.221 | 6.154 | 6.179 | 1,498,949 | -0.03(-0.52%) |
Mar 15, 2007 | 6.143 | 6.221 | 6.136 | 6.211 | 4,213,072 | +0.06(+0.93%) |
Mar 14, 2007 | 6.157 | 6.172 | 6.026 | 6.154 | 3,226,322 | -0.05(-0.80%) |
Mar 13, 2007 | 6.453 | 6.383 | 6.197 | 6.204 | 2,295,485 | -0.25(-3.86%) |
Mar 12, 2007 | 6.421 | 6.478 | 6.403 | 6.453 | 1,361,838 | -0.03(-0.44%) |
Mar 09, 2007 | 6.478 | 6.492 | 6.417 | 6.481 | 820,980 | +0.05(+0.72%) |
Mar 08, 2007 | 6.406 | 6.474 | 6.399 | 6.435 | 2,707,099 | +0.10(+1.52%) |
Mar 07, 2007 | 6.346 | 6.389 | 6.328 | 6.339 | 2,761,606 | -0.01(-0.22%) |
Mar 06, 2007 | 6.289 | 6.378 | 6.278 | 6.353 | 1,008,945 | +0.18(+2.88%) |
Mar 05, 2007 | 6.243 | 6.318 | 6.164 | 6.175 | 2,409,557 | -0.17(-2.69%) |
Mar 02, 2007 | 6.406 | 6.456 | 6.339 | 6.346 | 2,413,490 | -0.11(-1.71%) |