Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.505 | 6.614 | 6.420 | 6.611 | 79,585 | +0.18(+2.83%) |
May 30, 2007 | 6.489 | 6.583 | 6.429 | 6.429 | 73,972 | -0.09(-1.39%) |
May 29, 2007 | 6.517 | 6.586 | 6.432 | 6.520 | 121,525 | -0.02(-0.32%) |
May 25, 2007 | 6.290 | 6.595 | 6.290 | 6.541 | 131,432 | +0.19(+3.00%) |
May 24, 2007 | 6.508 | 6.571 | 6.320 | 6.350 | 126,809 | -0.18(-2.75%) |
May 23, 2007 | 6.383 | 6.586 | 6.383 | 6.530 | 73,311 | +0.13(+1.96%) |
May 22, 2007 | 6.511 | 6.580 | 6.383 | 6.405 | 149,925 | -0.15(-2.26%) |
May 21, 2007 | 6.326 | 6.607 | 6.280 | 6.553 | 254,278 | +0.25(+3.99%) |
May 18, 2007 | 6.223 | 6.308 | 6.177 | 6.302 | 99,069 | +0.12(+2.01%) |
May 17, 2007 | 6.220 | 6.290 | 6.141 | 6.177 | 99,069 | -0.10(-1.64%) |
May 16, 2007 | 6.193 | 6.317 | 6.177 | 6.280 | 95,437 | +0.07(+1.07%) |
May 15, 2007 | 6.174 | 6.280 | 6.168 | 6.214 | 97,088 | -0.01(-0.10%) |
May 14, 2007 | 6.190 | 6.299 | 6.171 | 6.220 | 123,837 | -0.05(-0.72%) |
May 11, 2007 | 6.211 | 6.356 | 6.165 | 6.265 | 195,497 | -0.02(-0.34%) |
May 10, 2007 | 6.486 | 6.501 | 6.214 | 6.286 | 137,436 | -0.21(-3.26%) |
May 09, 2007 | 6.414 | 6.538 | 6.329 | 6.498 | 189,553 | +0.31(+5.04%) |
May 08, 2007 | 6.117 | 6.274 | 6.117 | 6.187 | 93,785 | +0.00(+0.00%) |
May 07, 2007 | 6.087 | 6.280 | 6.059 | 6.187 | 219,274 | +0.12(+1.95%) |
May 04, 2007 | 6.193 | 6.205 | 6.059 | 6.068 | 202,762 | -0.10(-1.67%) |
May 03, 2007 | 6.132 | 6.220 | 6.132 | 6.171 | 210,357 | +0.01(+0.15%) |
May 02, 2007 | 6.062 | 6.244 | 6.062 | 6.162 | 162,804 | +0.07(+1.14%) |
May 01, 2007 | 6.238 | 6.262 | 6.056 | 6.093 | 170,399 | -0.19(-3.08%) |
Apr 30, 2007 | 6.268 | 6.386 | 6.268 | 6.286 | 121,855 | -0.08(-1.28%) |
Apr 27, 2007 | 6.177 | 6.477 | 6.147 | 6.368 | 263,525 | +0.15(+2.49%) |
Apr 26, 2007 | 6.359 | 6.359 | 6.156 | 6.214 | 256,590 | -0.22(-3.44%) |
Apr 25, 2007 | 6.426 | 6.501 | 6.405 | 6.435 | 131,762 | +0.02(+0.38%) |
Apr 24, 2007 | 6.501 | 6.514 | 6.377 | 6.411 | 242,390 | -0.02(-0.24%) |
Apr 23, 2007 | 6.432 | 6.542 | 6.350 | 6.426 | 195,497 | +0.02(+0.24%) |
Apr 20, 2007 | 6.056 | 6.459 | 6.056 | 6.411 | 271,781 | +0.44(+7.30%) |
Apr 19, 2007 | 5.935 | 6.096 | 5.884 | 5.975 | 419,725 | -0.13(-2.13%) |
Apr 18, 2007 | 6.132 | 6.177 | 6.071 | 6.105 | 286,311 | -0.09(-1.42%) |
Apr 17, 2007 | 6.056 | 6.286 | 6.026 | 6.193 | 340,469 | -0.02(-0.24%) |
Apr 16, 2007 | 6.368 | 6.526 | 6.011 | 6.208 | 752,269 | -0.46(-6.95%) |
Apr 13, 2007 | 6.892 | 6.892 | 6.574 | 6.671 | 281,357 | -0.26(-3.72%) |
Apr 12, 2007 | 6.965 | 7.113 | 6.925 | 6.928 | 116,241 | -0.03(-0.44%) |
Apr 11, 2007 | 7.040 | 7.040 | 6.847 | 6.959 | 107,325 | -0.05(-0.73%) |
Apr 10, 2007 | 7.092 | 7.110 | 6.974 | 7.010 | 73,641 | -0.06(-0.86%) |
Apr 09, 2007 | 7.059 | 7.086 | 6.847 | 7.071 | 104,683 | -0.02(-0.26%) |
Apr 05, 2007 | 7.098 | 7.107 | 6.959 | 7.089 | 123,506 | -0.04(-0.55%) |
Apr 04, 2007 | 6.995 | 7.192 | 6.995 | 7.128 | 69,018 | +0.07(+0.94%) |
Apr 03, 2007 | 7.086 | 7.134 | 7.040 | 7.062 | 138,697 | -0.04(-0.60%) |
Apr 02, 2007 | 7.116 | 7.140 | 7.040 | 7.104 | 73,641 | -0.01(-0.17%) |
Mar 30, 2007 | 7.071 | 7.243 | 7.059 | 7.116 | 75,623 | -0.05(-0.63%) |
Mar 29, 2007 | 7.225 | 7.225 | 7.013 | 7.162 | 80,246 | -0.09(-1.25%) |
Mar 28, 2007 | 7.262 | 7.289 | 7.237 | 7.252 | 27,739 | -0.01(-0.17%) |
Mar 27, 2007 | 7.228 | 7.310 | 7.203 | 7.265 | 49,865 | -0.01(-0.08%) |
Mar 26, 2007 | 7.040 | 7.340 | 7.040 | 7.271 | 109,637 | +0.11(+1.57%) |
Mar 23, 2007 | 7.352 | 7.358 | 7.034 | 7.159 | 112,609 | -0.06(-0.84%) |
Mar 22, 2007 | 7.352 | 7.374 | 7.153 | 7.219 | 100,390 | -0.06(-0.79%) |
Mar 21, 2007 | 7.089 | 7.292 | 7.089 | 7.277 | 82,888 | +0.24(+3.35%) |
Mar 20, 2007 | 7.071 | 7.086 | 6.995 | 7.040 | 62,083 | +0.02(+0.22%) |
Mar 19, 2007 | 7.025 | 7.092 | 7.001 | 7.025 | 33,683 | +0.05(+0.69%) |
Mar 16, 2007 | 6.950 | 6.992 | 6.919 | 6.977 | 36,986 | +0.06(+0.83%) |
Mar 15, 2007 | 6.822 | 6.974 | 6.822 | 6.919 | 51,185 | +0.09(+1.36%) |
Mar 14, 2007 | 6.692 | 6.838 | 6.665 | 6.826 | 65,055 | +0.08(+1.22%) |
Mar 13, 2007 | 6.925 | 7.089 | 6.704 | 6.744 | 102,702 | -0.18(-2.62%) |
Mar 12, 2007 | 6.838 | 6.965 | 6.798 | 6.925 | 60,432 | +0.05(+0.75%) |
Mar 09, 2007 | 6.813 | 6.892 | 6.798 | 6.874 | 67,697 | +0.11(+1.57%) |
Mar 08, 2007 | 6.753 | 6.904 | 6.671 | 6.768 | 130,111 | -0.02(-0.36%) |
Mar 07, 2007 | 6.571 | 6.801 | 6.517 | 6.792 | 135,395 | +0.21(+3.17%) |
Mar 06, 2007 | 6.314 | 6.662 | 6.314 | 6.583 | 157,190 | +0.27(+4.27%) |
Mar 05, 2007 | 6.511 | 6.662 | 6.314 | 6.314 | 269,139 | -0.57(-8.23%) |
Mar 02, 2007 | 7.071 | 7.086 | 6.853 | 6.880 | 90,813 | -0.12(-1.65%) |