Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.084 | 6.222 | 6.067 | 6.145 | 655,238 | +0.08(+1.28%) |
May 30, 2007 | 6.145 | 6.145 | 6.007 | 6.067 | 491,167 | -0.09(-1.54%) |
May 29, 2007 | 6.136 | 6.179 | 6.102 | 6.162 | 426,189 | +0.06(+0.99%) |
May 25, 2007 | 6.067 | 6.119 | 6.007 | 6.102 | 513,040 | +0.07(+1.14%) |
May 24, 2007 | 6.222 | 6.265 | 5.938 | 6.033 | 640,270 | -0.16(-2.64%) |
May 23, 2007 | 6.309 | 6.309 | 6.153 | 6.197 | 563,340 | -0.07(-1.10%) |
May 22, 2007 | 6.283 | 6.334 | 6.179 | 6.265 | 696,082 | -0.01(-0.14%) |
May 21, 2007 | 6.119 | 6.274 | 6.033 | 6.274 | 577,728 | +0.16(+2.54%) |
May 18, 2007 | 6.102 | 6.145 | 6.024 | 6.119 | 565,313 | +0.02(+0.28%) |
May 17, 2007 | 6.222 | 6.222 | 6.084 | 6.102 | 652,337 | -0.11(-1.80%) |
May 16, 2007 | 6.205 | 6.291 | 6.171 | 6.214 | 789,256 | +0.04(+0.70%) |
May 15, 2007 | 6.309 | 6.464 | 6.153 | 6.171 | 1,123,896 | -0.14(-2.19%) |
May 14, 2007 | 6.343 | 6.377 | 6.214 | 6.309 | 608,245 | +0.03(+0.41%) |
May 11, 2007 | 6.395 | 6.464 | 6.214 | 6.283 | 641,430 | -0.09(-1.35%) |
May 10, 2007 | 6.197 | 6.541 | 6.171 | 6.369 | 2,043,671 | +0.17(+2.78%) |
May 09, 2007 | 6.317 | 6.326 | 6.171 | 6.197 | 745,628 | -0.12(-1.91%) |
May 08, 2007 | 6.283 | 6.373 | 6.171 | 6.317 | 640,618 | +0.03(+0.55%) |
May 07, 2007 | 6.162 | 6.309 | 6.119 | 6.283 | 956,924 | +0.18(+2.97%) |
May 04, 2007 | 6.110 | 6.153 | 5.998 | 6.102 | 719,056 | -0.01(-0.14%) |
May 03, 2007 | 5.843 | 6.283 | 5.843 | 6.110 | 1,535,923 | +0.30(+5.19%) |
May 02, 2007 | 5.645 | 5.835 | 5.636 | 5.809 | 970,384 | +0.17(+3.06%) |
May 01, 2007 | 5.671 | 5.692 | 5.567 | 5.636 | 874,425 | -0.02(-0.30%) |
Apr 30, 2007 | 5.774 | 5.791 | 5.645 | 5.654 | 961,565 | -0.12(-2.09%) |
Apr 27, 2007 | 5.826 | 5.903 | 5.679 | 5.774 | 956,402 | +0.03(+0.60%) |
Apr 26, 2007 | 5.757 | 5.791 | 5.645 | 5.740 | 917,937 | +0.16(+2.94%) |
Apr 25, 2007 | 5.697 | 5.809 | 5.524 | 5.576 | 2,164,179 | +0.17(+3.19%) |
Apr 24, 2007 | 5.386 | 5.421 | 5.317 | 5.404 | 476,785 | +0.04(+0.80%) |
Apr 23, 2007 | 5.404 | 5.429 | 5.300 | 5.361 | 458,098 | -0.05(-0.96%) |
Apr 20, 2007 | 5.464 | 5.481 | 5.395 | 5.412 | 591,768 | +0.07(+1.29%) |
Apr 19, 2007 | 5.429 | 5.429 | 5.317 | 5.343 | 503,467 | -0.09(-1.59%) |
Apr 18, 2007 | 5.473 | 5.498 | 5.395 | 5.429 | 826,387 | -0.01(-0.16%) |
Apr 17, 2007 | 5.567 | 5.576 | 5.386 | 5.438 | 669,858 | -0.12(-2.17%) |
Apr 16, 2007 | 5.429 | 5.602 | 5.429 | 5.559 | 470,281 | +0.16(+3.04%) |
Apr 13, 2007 | 5.498 | 5.516 | 5.335 | 5.395 | 1,185,741 | -0.09(-1.57%) |
Apr 12, 2007 | 5.386 | 5.481 | 5.335 | 5.481 | 377,107 | +0.10(+1.92%) |
Apr 11, 2007 | 5.447 | 5.447 | 5.292 | 5.378 | 447,307 | -0.04(-0.79%) |
Apr 10, 2007 | 5.438 | 5.464 | 5.386 | 5.421 | 388,685 | -0.03(-0.47%) |
Apr 09, 2007 | 5.412 | 5.524 | 5.412 | 5.447 | 464,248 | +0.03(+0.48%) |
Apr 05, 2007 | 5.412 | 5.438 | 5.378 | 5.421 | 404,259 | +0.02(+0.32%) |
Apr 04, 2007 | 5.542 | 5.550 | 5.386 | 5.404 | 780,206 | -0.16(-2.94%) |
Apr 03, 2007 | 5.455 | 5.593 | 5.429 | 5.567 | 835,670 | +0.15(+2.70%) |
Apr 02, 2007 | 5.343 | 5.524 | 5.335 | 5.421 | 1,173,906 | +0.16(+3.11%) |
Mar 30, 2007 | 5.283 | 5.369 | 5.240 | 5.257 | 686,335 | -0.01(-0.16%) |
Mar 29, 2007 | 5.309 | 5.335 | 5.240 | 5.266 | 727,063 | +0.00(+0.00%) |
Mar 28, 2007 | 5.231 | 5.386 | 5.223 | 5.266 | 1,289,939 | +0.03(+0.66%) |
Mar 27, 2007 | 5.223 | 5.257 | 5.162 | 5.231 | 1,044,529 | -0.01(-0.16%) |
Mar 26, 2007 | 5.378 | 5.378 | 5.162 | 5.240 | 1,143,505 | -0.13(-2.41%) |
Mar 23, 2007 | 5.524 | 5.542 | 5.248 | 5.369 | 785,659 | -0.15(-2.66%) |
Mar 22, 2007 | 5.533 | 5.576 | 5.490 | 5.516 | 364,807 | +0.03(+0.47%) |
Mar 21, 2007 | 5.412 | 5.533 | 5.404 | 5.490 | 690,976 | +0.10(+1.92%) |
Mar 20, 2007 | 5.455 | 5.473 | 5.369 | 5.386 | 553,129 | -0.09(-1.57%) |
Mar 19, 2007 | 5.567 | 5.619 | 5.447 | 5.473 | 355,757 | -0.05(-0.94%) |
Mar 16, 2007 | 5.610 | 5.602 | 5.481 | 5.524 | 864,446 | -0.08(-1.38%) |
Mar 15, 2007 | 5.516 | 5.619 | 5.516 | 5.602 | 425,841 | +0.07(+1.25%) |
Mar 14, 2007 | 5.412 | 5.619 | 5.369 | 5.533 | 736,113 | +0.14(+2.56%) |
Mar 13, 2007 | 5.576 | 5.567 | 5.352 | 5.395 | 891,946 | -0.18(-3.25%) |
Mar 12, 2007 | 5.576 | 5.619 | 5.533 | 5.576 | 373,046 | +0.02(+0.31%) |
Mar 09, 2007 | 5.645 | 5.645 | 5.473 | 5.559 | 412,381 | -0.03(-0.46%) |
Mar 08, 2007 | 5.654 | 5.723 | 5.559 | 5.585 | 426,537 | -0.02(-0.31%) |
Mar 07, 2007 | 5.705 | 5.774 | 5.576 | 5.602 | 521,104 | -0.11(-1.96%) |
Mar 06, 2007 | 5.567 | 5.791 | 5.567 | 5.714 | 1,049,286 | +0.22(+4.08%) |
Mar 05, 2007 | 5.516 | 5.671 | 5.481 | 5.490 | 690,048 | -0.16(-2.75%) |
Mar 02, 2007 | 5.835 | 5.860 | 5.636 | 5.645 | 773,128 | -0.22(-3.82%) |