Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.928 | 6.027 | 5.881 | 5.943 | 145,610 | +0.01(+0.18%) |
May 30, 2007 | 5.876 | 5.949 | 5.829 | 5.933 | 94,807 | +0.02(+0.26%) |
May 29, 2007 | 5.928 | 5.985 | 5.861 | 5.917 | 138,856 | +0.01(+0.18%) |
May 25, 2007 | 6.146 | 6.172 | 5.855 | 5.907 | 210,146 | -0.05(-0.87%) |
May 24, 2007 | 5.933 | 5.995 | 5.933 | 5.959 | 120,863 | +0.01(+0.17%) |
May 23, 2007 | 5.969 | 5.985 | 5.917 | 5.949 | 92,653 | -0.02(-0.35%) |
May 22, 2007 | 5.969 | 5.980 | 5.855 | 5.969 | 374,655 | -0.02(-0.26%) |
May 21, 2007 | 6.006 | 6.032 | 5.891 | 5.985 | 230,602 | -0.02(-0.35%) |
May 18, 2007 | 6.162 | 6.162 | 5.928 | 6.006 | 469,076 | -0.16(-2.53%) |
May 17, 2007 | 6.172 | 6.219 | 6.094 | 6.162 | 184,293 | -0.04(-0.59%) |
May 16, 2007 | 6.313 | 6.313 | 6.151 | 6.198 | 259,106 | -0.16(-2.53%) |
May 15, 2007 | 6.479 | 6.489 | 6.292 | 6.359 | 317,004 | -0.10(-1.61%) |
May 14, 2007 | 6.349 | 6.474 | 6.188 | 6.463 | 265,832 | +0.10(+1.55%) |
May 11, 2007 | 6.354 | 6.448 | 6.307 | 6.365 | 280,574 | +0.03(+0.49%) |
May 10, 2007 | 6.354 | 6.448 | 6.287 | 6.333 | 272,501 | -0.02(-0.33%) |
May 09, 2007 | 6.302 | 6.354 | 6.224 | 6.354 | 75,097 | +0.01(+0.16%) |
May 08, 2007 | 6.344 | 6.391 | 6.240 | 6.344 | 129,577 | -0.05(-0.81%) |
May 07, 2007 | 6.411 | 6.443 | 6.318 | 6.396 | 83,322 | -0.02(-0.24%) |
May 04, 2007 | 6.323 | 6.437 | 6.250 | 6.411 | 389,738 | +0.04(+0.57%) |
May 03, 2007 | 6.349 | 6.396 | 6.229 | 6.375 | 111,081 | +0.02(+0.25%) |
May 02, 2007 | 6.245 | 6.365 | 6.188 | 6.359 | 111,867 | +0.12(+1.92%) |
May 01, 2007 | 6.167 | 6.250 | 6.151 | 6.240 | 177,305 | +0.05(+0.76%) |
Apr 30, 2007 | 6.365 | 6.365 | 6.183 | 6.193 | 170,086 | -0.15(-2.38%) |
Apr 27, 2007 | 6.287 | 6.349 | 6.203 | 6.344 | 225,908 | +0.06(+0.99%) |
Apr 26, 2007 | 6.219 | 6.302 | 6.162 | 6.281 | 162,180 | +0.06(+1.00%) |
Apr 25, 2007 | 6.188 | 6.229 | 6.162 | 6.219 | 75,020 | +0.05(+0.84%) |
Apr 24, 2007 | 6.266 | 6.318 | 6.131 | 6.167 | 82,455 | -0.02(-0.34%) |
Apr 23, 2007 | 6.209 | 6.209 | 6.089 | 6.188 | 101,405 | -0.04(-0.58%) |
Apr 20, 2007 | 6.229 | 6.229 | 6.125 | 6.224 | 136,275 | +0.08(+1.35%) |
Apr 19, 2007 | 6.177 | 6.193 | 6.094 | 6.141 | 104,611 | -0.03(-0.42%) |
Apr 18, 2007 | 6.281 | 6.281 | 6.146 | 6.167 | 245,895 | -0.04(-0.67%) |
Apr 17, 2007 | 6.328 | 6.328 | 6.188 | 6.209 | 106,675 | -0.12(-1.89%) |
Apr 16, 2007 | 6.302 | 6.359 | 6.157 | 6.328 | 265,024 | +0.07(+1.16%) |
Apr 13, 2007 | 6.307 | 6.307 | 6.224 | 6.255 | 176,649 | -0.02(-0.25%) |
Apr 12, 2007 | 6.021 | 6.292 | 6.016 | 6.271 | 188,953 | +0.22(+3.61%) |
Apr 11, 2007 | 6.146 | 6.287 | 6.001 | 6.053 | 351,552 | -0.07(-1.19%) |
Apr 10, 2007 | 6.047 | 6.224 | 6.047 | 6.125 | 258,424 | +0.09(+1.55%) |
Apr 09, 2007 | 6.224 | 6.261 | 6.016 | 6.032 | 400,980 | -0.21(-3.33%) |
Apr 05, 2007 | 6.255 | 6.333 | 6.203 | 6.240 | 147,391 | -0.02(-0.25%) |
Apr 04, 2007 | 6.089 | 6.261 | 6.053 | 6.255 | 275,863 | +0.15(+2.38%) |
Apr 03, 2007 | 5.876 | 6.229 | 5.860 | 6.110 | 292,444 | +0.27(+4.63%) |
Apr 02, 2007 | 5.902 | 5.969 | 5.761 | 5.839 | 661,024 | -0.11(-1.84%) |
Mar 30, 2007 | 6.032 | 6.073 | 5.850 | 5.949 | 508,632 | -0.03(-0.52%) |
Mar 29, 2007 | 6.203 | 6.203 | 5.980 | 5.980 | 261,649 | -0.25(-4.09%) |
Mar 28, 2007 | 6.209 | 6.422 | 6.209 | 6.235 | 335,531 | -0.10(-1.64%) |
Mar 27, 2007 | 6.391 | 6.469 | 6.333 | 6.339 | 195,548 | -0.05(-0.81%) |
Mar 26, 2007 | 6.432 | 6.432 | 6.354 | 6.391 | 128,144 | -0.03(-0.41%) |
Mar 23, 2007 | 6.411 | 6.432 | 6.359 | 6.417 | 157,308 | +0.03(+0.49%) |
Mar 22, 2007 | 6.302 | 6.448 | 6.240 | 6.385 | 247,983 | +0.11(+1.82%) |
Mar 21, 2007 | 6.084 | 6.271 | 6.084 | 6.271 | 173,124 | +0.19(+3.08%) |
Mar 20, 2007 | 5.839 | 6.084 | 5.839 | 6.084 | 226,550 | +0.20(+3.45%) |
Mar 19, 2007 | 5.767 | 5.949 | 5.704 | 5.881 | 308,581 | +0.14(+2.45%) |
Mar 16, 2007 | 5.709 | 5.746 | 5.631 | 5.741 | 306,373 | +0.03(+0.45%) |
Mar 15, 2007 | 5.699 | 5.715 | 5.652 | 5.715 | 81,609 | -0.01(-0.09%) |
Mar 14, 2007 | 5.761 | 5.798 | 5.605 | 5.720 | 124,079 | +0.03(+0.46%) |
Mar 13, 2007 | 5.808 | 5.876 | 5.533 | 5.694 | 320,962 | -0.11(-1.97%) |
Mar 12, 2007 | 5.824 | 5.850 | 5.798 | 5.808 | 150,216 | -0.03(-0.53%) |
Mar 09, 2007 | 5.683 | 5.839 | 5.652 | 5.839 | 144,168 | +0.21(+3.79%) |
Mar 08, 2007 | 5.637 | 5.746 | 5.600 | 5.626 | 108,215 | -0.06(-1.10%) |
Mar 07, 2007 | 5.767 | 5.819 | 5.673 | 5.689 | 181,942 | -0.07(-1.26%) |
Mar 06, 2007 | 5.845 | 5.871 | 5.704 | 5.761 | 193,444 | -0.01(-0.09%) |
Mar 05, 2007 | 5.569 | 5.938 | 5.569 | 5.767 | 223,573 | +0.15(+2.69%) |
Mar 02, 2007 | 5.746 | 5.793 | 5.611 | 5.616 | 177,299 | -0.15(-2.62%) |