Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.051 | 6.183 | 6.020 | 6.135 | 1,321,489 | +0.14(+2.41%) |
May 30, 2007 | 5.719 | 6.002 | 5.659 | 5.990 | 2,445,819 | +0.27(+4.74%) |
May 29, 2007 | 5.659 | 5.725 | 5.659 | 5.719 | 622,708 | +0.09(+1.60%) |
May 25, 2007 | 5.611 | 5.635 | 5.575 | 5.629 | 804,753 | +0.05(+0.97%) |
May 24, 2007 | 5.635 | 5.731 | 5.569 | 5.575 | 1,975,590 | -0.07(-1.28%) |
May 23, 2007 | 5.689 | 5.744 | 5.599 | 5.647 | 1,394,075 | -0.04(-0.74%) |
May 22, 2007 | 5.750 | 5.798 | 5.635 | 5.689 | 1,554,029 | -0.06(-1.05%) |
May 21, 2007 | 5.731 | 5.822 | 5.707 | 5.750 | 1,478,952 | +0.00(+0.00%) |
May 18, 2007 | 5.786 | 5.792 | 5.701 | 5.750 | 1,400,885 | -0.01(-0.21%) |
May 17, 2007 | 5.762 | 5.846 | 5.738 | 5.762 | 1,760,657 | -0.02(-0.31%) |
May 16, 2007 | 5.738 | 5.822 | 5.677 | 5.780 | 1,139,444 | +0.07(+1.16%) |
May 15, 2007 | 5.822 | 5.846 | 5.707 | 5.713 | 1,385,272 | -0.10(-1.66%) |
May 14, 2007 | 5.876 | 5.918 | 5.756 | 5.810 | 962,714 | -0.06(-1.03%) |
May 11, 2007 | 5.864 | 6.020 | 5.834 | 5.870 | 1,446,895 | +0.05(+0.83%) |
May 10, 2007 | 5.888 | 5.924 | 5.804 | 5.822 | 837,142 | -0.11(-1.83%) |
May 09, 2007 | 5.882 | 5.948 | 5.840 | 5.930 | 569,057 | +0.01(+0.10%) |
May 08, 2007 | 5.852 | 5.942 | 5.822 | 5.924 | 590,484 | +0.07(+1.13%) |
May 07, 2007 | 5.840 | 5.882 | 5.786 | 5.858 | 822,360 | +0.01(+0.10%) |
May 04, 2007 | 5.996 | 6.033 | 5.695 | 5.852 | 1,847,694 | -0.19(-3.19%) |
May 03, 2007 | 6.081 | 6.165 | 5.990 | 6.045 | 809,736 | -0.02(-0.40%) |
May 02, 2007 | 6.020 | 6.165 | 6.020 | 6.069 | 1,035,632 | +0.08(+1.31%) |
May 01, 2007 | 5.918 | 6.014 | 5.894 | 5.990 | 877,505 | +0.08(+1.43%) |
Apr 30, 2007 | 6.020 | 6.069 | 5.900 | 5.906 | 629,684 | -0.13(-2.19%) |
Apr 27, 2007 | 6.087 | 6.117 | 6.020 | 6.039 | 454,781 | -0.07(-1.08%) |
Apr 26, 2007 | 6.141 | 6.141 | 6.045 | 6.105 | 1,004,737 | -0.10(-1.65%) |
Apr 25, 2007 | 6.081 | 6.231 | 6.039 | 6.207 | 503,614 | +0.16(+2.59%) |
Apr 24, 2007 | 5.978 | 6.075 | 5.954 | 6.051 | 836,312 | +0.05(+0.90%) |
Apr 23, 2007 | 6.087 | 6.087 | 5.930 | 5.996 | 1,404,373 | -0.13(-2.16%) |
Apr 20, 2007 | 6.159 | 6.225 | 6.057 | 6.129 | 489,828 | +0.09(+1.50%) |
Apr 19, 2007 | 5.972 | 6.099 | 5.936 | 6.039 | 603,440 | +0.01(+0.10%) |
Apr 18, 2007 | 6.020 | 6.033 | 5.984 | 6.033 | 905,576 | -0.02(-0.40%) |
Apr 17, 2007 | 6.057 | 6.075 | 6.027 | 6.057 | 808,739 | -0.01(-0.10%) |
Apr 16, 2007 | 6.081 | 6.135 | 6.014 | 6.063 | 790,635 | +0.01(+0.20%) |
Apr 13, 2007 | 6.014 | 6.057 | 5.972 | 6.051 | 1,043,604 | +0.03(+0.50%) |
Apr 12, 2007 | 6.087 | 6.105 | 6.002 | 6.020 | 1,399,058 | -0.09(-1.48%) |
Apr 11, 2007 | 6.171 | 6.225 | 6.081 | 6.111 | 623,704 | -0.05(-0.78%) |
Apr 10, 2007 | 6.008 | 6.249 | 5.984 | 6.159 | 759,242 | +0.14(+2.40%) |
Apr 09, 2007 | 5.954 | 6.038 | 5.870 | 6.014 | 545,803 | +0.07(+1.22%) |
Apr 05, 2007 | 5.918 | 5.972 | 5.840 | 5.942 | 448,635 | +0.01(+0.20%) |
Apr 04, 2007 | 5.840 | 5.930 | 5.810 | 5.930 | 707,917 | +0.11(+1.86%) |
Apr 03, 2007 | 5.623 | 5.840 | 5.593 | 5.822 | 1,466,328 | +0.23(+4.20%) |
Apr 02, 2007 | 5.623 | 5.623 | 5.449 | 5.587 | 744,957 | -0.04(-0.64%) |
Mar 30, 2007 | 5.479 | 5.623 | 5.455 | 5.623 | 554,108 | +0.16(+2.98%) |
Mar 29, 2007 | 5.545 | 5.563 | 5.412 | 5.461 | 979,158 | -0.04(-0.66%) |
Mar 28, 2007 | 5.503 | 5.533 | 5.449 | 5.497 | 1,201,233 | -0.03(-0.54%) |
Mar 27, 2007 | 5.527 | 5.563 | 5.479 | 5.527 | 740,805 | -0.04(-0.65%) |
Mar 26, 2007 | 5.515 | 5.569 | 5.430 | 5.563 | 378,707 | +0.04(+0.65%) |
Mar 23, 2007 | 5.539 | 5.563 | 5.412 | 5.527 | 636,660 | +0.01(+0.11%) |
Mar 22, 2007 | 5.430 | 5.539 | 5.418 | 5.521 | 762,564 | -0.02(-0.33%) |
Mar 21, 2007 | 5.310 | 5.539 | 5.280 | 5.539 | 612,243 | +0.22(+4.19%) |
Mar 20, 2007 | 5.274 | 5.334 | 5.256 | 5.316 | 258,451 | +0.02(+0.34%) |
Mar 19, 2007 | 5.298 | 5.388 | 5.268 | 5.298 | 400,798 | +0.03(+0.57%) |
Mar 16, 2007 | 5.346 | 5.346 | 5.232 | 5.268 | 731,669 | -0.07(-1.35%) |
Mar 15, 2007 | 5.370 | 5.461 | 5.298 | 5.340 | 359,273 | -0.02(-0.45%) |
Mar 14, 2007 | 5.334 | 5.400 | 5.190 | 5.364 | 1,094,929 | +0.00(+0.00%) |
Mar 13, 2007 | 5.479 | 5.449 | 5.268 | 5.364 | 668,883 | -0.11(-2.09%) |
Mar 12, 2007 | 5.364 | 5.491 | 5.352 | 5.479 | 731,669 | +0.10(+1.79%) |
Mar 09, 2007 | 5.376 | 5.406 | 5.286 | 5.382 | 517,899 | +0.02(+0.45%) |
Mar 08, 2007 | 5.406 | 5.443 | 5.286 | 5.358 | 1,374,143 | +0.01(+0.11%) |
Mar 07, 2007 | 5.424 | 5.424 | 5.310 | 5.352 | 620,382 | -0.10(-1.77%) |
Mar 06, 2007 | 5.449 | 5.491 | 5.358 | 5.449 | 1,025,333 | +0.04(+0.67%) |
Mar 05, 2007 | 5.057 | 5.497 | 5.057 | 5.412 | 2,020,939 | -0.04(-0.77%) |
Mar 02, 2007 | 5.436 | 5.515 | 5.352 | 5.455 | 1,966,787 | -0.01(-0.11%) |