Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.743 | 6.794 | 6.579 | 6.579 | 58,685 | -0.17(-2.55%) |
May 30, 2007 | 6.682 | 6.768 | 6.596 | 6.751 | 65,180 | +0.07(+1.03%) |
May 29, 2007 | 6.682 | 6.760 | 6.665 | 6.682 | 34,097 | -0.02(-0.26%) |
May 25, 2007 | 6.898 | 6.898 | 6.699 | 6.699 | 30,386 | -0.12(-1.77%) |
May 24, 2007 | 6.837 | 6.837 | 6.751 | 6.820 | 28,530 | -0.02(-0.25%) |
May 23, 2007 | 6.820 | 6.881 | 6.467 | 6.837 | 27,951 | +0.03(+0.51%) |
May 22, 2007 | 6.863 | 6.881 | 6.699 | 6.803 | 34,909 | -0.06(-0.88%) |
May 21, 2007 | 6.622 | 6.889 | 6.562 | 6.863 | 118,680 | +0.19(+2.84%) |
May 18, 2007 | 6.786 | 6.889 | 6.553 | 6.674 | 113,659 | -0.07(-1.02%) |
May 17, 2007 | 6.613 | 6.898 | 6.605 | 6.743 | 134,652 | +0.09(+1.43%) |
May 16, 2007 | 6.984 | 6.950 | 6.613 | 6.648 | 165,154 | -0.34(-4.81%) |
May 15, 2007 | 7.200 | 7.312 | 6.975 | 6.984 | 94,871 | -0.24(-3.34%) |
May 14, 2007 | 7.700 | 7.700 | 7.208 | 7.225 | 72,719 | -0.33(-4.34%) |
May 11, 2007 | 7.613 | 7.700 | 7.381 | 7.553 | 91,855 | -0.03(-0.45%) |
May 10, 2007 | 7.148 | 7.631 | 7.044 | 7.588 | 297,951 | +0.39(+5.39%) |
May 09, 2007 | 7.018 | 7.260 | 6.932 | 7.200 | 129,664 | +0.20(+2.83%) |
May 08, 2007 | 6.837 | 7.113 | 6.786 | 7.001 | 62,164 | +0.15(+2.14%) |
May 07, 2007 | 6.975 | 6.975 | 6.846 | 6.855 | 139,360 | -0.10(-1.49%) |
May 04, 2007 | 7.036 | 7.036 | 6.950 | 6.958 | 25,631 | -0.04(-0.61%) |
May 03, 2007 | 6.941 | 7.070 | 6.941 | 7.001 | 60,773 | +0.10(+1.50%) |
May 02, 2007 | 6.803 | 7.087 | 6.803 | 6.898 | 74,597 | -0.10(-1.48%) |
May 01, 2007 | 7.053 | 7.053 | 6.941 | 7.001 | 62,512 | -0.04(-0.61%) |
Apr 30, 2007 | 7.027 | 7.070 | 6.872 | 7.044 | 103,569 | -0.03(-0.37%) |
Apr 27, 2007 | 7.087 | 7.113 | 6.975 | 7.070 | 76,778 | -0.02(-0.24%) |
Apr 26, 2007 | 7.174 | 7.174 | 6.967 | 7.087 | 37,229 | -0.04(-0.60%) |
Apr 25, 2007 | 7.027 | 7.168 | 6.941 | 7.131 | 56,481 | +0.14(+1.97%) |
Apr 24, 2007 | 7.036 | 7.122 | 6.984 | 6.993 | 54,974 | -0.07(-0.98%) |
Apr 23, 2007 | 6.975 | 7.070 | 6.475 | 7.062 | 111,224 | -0.09(-1.33%) |
Apr 20, 2007 | 7.303 | 7.303 | 7.122 | 7.156 | 32,242 | -0.10(-1.43%) |
Apr 19, 2007 | 7.277 | 7.372 | 7.251 | 7.260 | 26,791 | -0.11(-1.52%) |
Apr 18, 2007 | 7.329 | 7.372 | 7.243 | 7.372 | 58,105 | +0.04(+0.59%) |
Apr 17, 2007 | 7.372 | 7.372 | 7.277 | 7.329 | 55,438 | -0.04(-0.58%) |
Apr 16, 2007 | 7.294 | 7.372 | 7.269 | 7.372 | 81,069 | +0.08(+1.06%) |
Apr 13, 2007 | 7.182 | 7.294 | 6.976 | 7.294 | 90,811 | +0.14(+1.93%) |
Apr 12, 2007 | 7.148 | 7.217 | 7.001 | 7.156 | 125,605 | -0.08(-1.07%) |
Apr 11, 2007 | 7.174 | 7.234 | 6.984 | 7.234 | 154,600 | +0.11(+1.57%) |
Apr 10, 2007 | 6.855 | 7.122 | 6.812 | 7.122 | 119,806 | +0.09(+1.35%) |
Apr 09, 2007 | 7.070 | 7.165 | 6.898 | 7.027 | 133,840 | -0.14(-1.93%) |
Apr 05, 2007 | 7.294 | 7.384 | 7.096 | 7.165 | 98,234 | -0.12(-1.66%) |
Apr 04, 2007 | 7.286 | 7.320 | 7.105 | 7.286 | 57,757 | +0.02(+0.24%) |
Apr 03, 2007 | 7.001 | 7.286 | 6.984 | 7.269 | 206,443 | +0.27(+3.82%) |
Apr 02, 2007 | 6.898 | 7.062 | 6.863 | 7.001 | 123,402 | +0.03(+0.37%) |
Mar 30, 2007 | 6.975 | 6.984 | 6.846 | 6.975 | 77,010 | +0.00(+0.00%) |
Mar 29, 2007 | 6.993 | 7.027 | 6.915 | 6.975 | 84,896 | -0.02(-0.25%) |
Mar 28, 2007 | 7.027 | 7.118 | 6.993 | 6.993 | 106,005 | -0.05(-0.73%) |
Mar 27, 2007 | 7.182 | 7.200 | 7.044 | 7.044 | 78,402 | -0.09(-1.33%) |
Mar 26, 2007 | 7.070 | 7.200 | 7.036 | 7.139 | 135,231 | +0.16(+2.22%) |
Mar 23, 2007 | 6.898 | 7.113 | 6.898 | 6.984 | 125,141 | +0.09(+1.25%) |
Mar 22, 2007 | 7.139 | 7.139 | 6.881 | 6.898 | 223,724 | -0.25(-3.50%) |
Mar 21, 2007 | 6.786 | 7.217 | 6.786 | 7.148 | 172,113 | +0.34(+4.94%) |
Mar 20, 2007 | 6.777 | 6.863 | 6.734 | 6.812 | 81,881 | +0.03(+0.51%) |
Mar 19, 2007 | 6.725 | 6.855 | 6.708 | 6.777 | 156,804 | +0.14(+2.08%) |
Mar 16, 2007 | 6.682 | 6.880 | 6.613 | 6.639 | 227,899 | -0.04(-0.65%) |
Mar 15, 2007 | 6.656 | 6.691 | 6.599 | 6.682 | 161,327 | +0.03(+0.41%) |
Mar 14, 2007 | 6.691 | 6.725 | 6.510 | 6.655 | 109,948 | -0.04(-0.54%) |
Mar 13, 2007 | 6.691 | 6.708 | 6.527 | 6.691 | 204,355 | +0.00(+0.00%) |
Mar 12, 2007 | 6.424 | 6.820 | 6.294 | 6.691 | 217,809 | +0.41(+6.45%) |
Mar 09, 2007 | 6.208 | 6.380 | 5.872 | 6.286 | 233,930 | +0.09(+1.39%) |
Mar 08, 2007 | 6.191 | 6.242 | 5.734 | 6.199 | 157,384 | -0.11(-1.78%) |
Mar 07, 2007 | 6.355 | 6.372 | 6.251 | 6.311 | 30,270 | -0.03(-0.41%) |
Mar 06, 2007 | 6.441 | 6.441 | 6.293 | 6.337 | 80,837 | +0.03(+0.41%) |
Mar 05, 2007 | 6.303 | 6.415 | 6.165 | 6.311 | 88,260 | -0.02(-0.27%) |
Mar 02, 2007 | 6.234 | 6.406 | 6.208 | 6.329 | 99,278 | +0.03(+0.55%) |