Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.230 | 6.318 | 6.124 | 6.130 | 435,586 | -0.06(-0.95%) |
Jun 28, 2007 | 6.130 | 6.277 | 6.100 | 6.189 | 351,531 | +0.06(+1.06%) |
Jun 27, 2007 | 5.942 | 6.147 | 5.818 | 6.124 | 417,380 | +0.15(+2.56%) |
Jun 26, 2007 | 6.006 | 6.048 | 5.912 | 5.971 | 353,573 | +0.00(+0.00%) |
Jun 25, 2007 | 6.100 | 6.100 | 5.936 | 5.971 | 527,468 | -0.13(-2.12%) |
Jun 22, 2007 | 6.065 | 6.142 | 6.042 | 6.100 | 643,681 | +0.01(+0.19%) |
Jun 21, 2007 | 6.018 | 6.112 | 5.948 | 6.089 | 425,377 | +0.04(+0.58%) |
Jun 20, 2007 | 6.289 | 6.300 | 6.048 | 6.053 | 453,112 | -0.21(-3.38%) |
Jun 19, 2007 | 6.271 | 6.289 | 6.194 | 6.265 | 433,714 | -0.04(-0.65%) |
Jun 18, 2007 | 6.230 | 6.341 | 6.171 | 6.306 | 619,179 | +0.08(+1.23%) |
Jun 15, 2007 | 6.259 | 6.324 | 6.177 | 6.230 | 866,919 | +0.06(+0.95%) |
Jun 14, 2007 | 6.171 | 6.224 | 6.147 | 6.171 | 890,230 | +0.02(+0.29%) |
Jun 13, 2007 | 6.095 | 6.189 | 6.042 | 6.153 | 684,177 | +0.06(+1.06%) |
Jun 12, 2007 | 6.089 | 6.142 | 6.042 | 6.089 | 460,088 | -0.02(-0.38%) |
Jun 11, 2007 | 6.083 | 6.153 | 5.983 | 6.112 | 274,283 | +0.04(+0.58%) |
Jun 08, 2007 | 6.083 | 6.147 | 6.048 | 6.077 | 538,698 | -0.04(-0.67%) |
Jun 07, 2007 | 6.030 | 6.147 | 5.977 | 6.118 | 1,157,026 | +0.07(+1.17%) |
Jun 06, 2007 | 5.977 | 6.059 | 5.971 | 6.048 | 343,534 | +0.02(+0.29%) |
Jun 05, 2007 | 6.083 | 6.100 | 5.989 | 6.030 | 816,724 | -0.07(-1.16%) |
Jun 04, 2007 | 6.300 | 6.300 | 5.989 | 6.100 | 688,431 | +0.07(+1.17%) |
Jun 01, 2007 | 5.983 | 6.112 | 5.983 | 6.030 | 1,288,213 | +0.04(+0.69%) |
May 31, 2007 | 5.907 | 6.036 | 5.877 | 5.989 | 1,353,721 | +0.14(+2.41%) |
May 30, 2007 | 5.583 | 5.859 | 5.524 | 5.848 | 2,505,473 | +0.26(+4.74%) |
May 29, 2007 | 5.524 | 5.589 | 5.524 | 5.583 | 637,896 | +0.09(+1.60%) |
May 25, 2007 | 5.477 | 5.501 | 5.442 | 5.495 | 824,381 | +0.05(+0.97%) |
May 24, 2007 | 5.501 | 5.595 | 5.436 | 5.442 | 2,023,776 | -0.07(-1.28%) |
May 23, 2007 | 5.554 | 5.607 | 5.466 | 5.513 | 1,428,077 | -0.04(-0.74%) |
May 22, 2007 | 5.613 | 5.660 | 5.501 | 5.554 | 1,591,932 | -0.06(-1.05%) |
May 21, 2007 | 5.595 | 5.683 | 5.572 | 5.613 | 1,515,024 | +0.00(+0.00%) |
May 18, 2007 | 5.648 | 5.654 | 5.566 | 5.613 | 1,435,053 | -0.01(-0.21%) |
May 17, 2007 | 5.624 | 5.707 | 5.601 | 5.624 | 1,803,600 | -0.02(-0.31%) |
May 16, 2007 | 5.601 | 5.683 | 5.542 | 5.642 | 1,167,235 | +0.06(+1.16%) |
May 15, 2007 | 5.683 | 5.707 | 5.572 | 5.577 | 1,419,059 | -0.09(-1.66%) |
May 14, 2007 | 5.736 | 5.777 | 5.619 | 5.671 | 986,195 | -0.06(-1.03%) |
May 11, 2007 | 5.724 | 5.877 | 5.695 | 5.730 | 1,482,185 | +0.05(+0.83%) |
May 10, 2007 | 5.748 | 5.783 | 5.666 | 5.683 | 857,561 | -0.11(-1.83%) |
May 09, 2007 | 5.742 | 5.807 | 5.701 | 5.789 | 582,937 | +0.01(+0.10%) |
May 08, 2007 | 5.713 | 5.801 | 5.683 | 5.783 | 604,886 | +0.06(+1.13%) |
May 07, 2007 | 5.701 | 5.742 | 5.648 | 5.718 | 842,417 | +0.01(+0.10%) |
May 04, 2007 | 5.854 | 5.889 | 5.560 | 5.713 | 1,892,759 | -0.19(-3.19%) |
May 03, 2007 | 5.936 | 6.018 | 5.848 | 5.901 | 829,486 | -0.02(-0.40%) |
May 02, 2007 | 5.877 | 6.018 | 5.877 | 5.924 | 1,060,891 | +0.08(+1.31%) |
May 01, 2007 | 5.777 | 5.871 | 5.754 | 5.848 | 898,907 | +0.08(+1.43%) |
Apr 30, 2007 | 5.877 | 5.924 | 5.760 | 5.765 | 645,042 | -0.13(-2.19%) |
Apr 27, 2007 | 5.942 | 5.971 | 5.877 | 5.895 | 465,873 | -0.06(-1.08%) |
Apr 26, 2007 | 5.995 | 5.995 | 5.901 | 5.959 | 1,029,243 | -0.10(-1.65%) |
Apr 25, 2007 | 5.936 | 6.083 | 5.895 | 6.059 | 515,897 | +0.15(+2.59%) |
Apr 24, 2007 | 5.836 | 5.930 | 5.812 | 5.907 | 856,710 | +0.05(+0.90%) |
Apr 23, 2007 | 5.942 | 5.942 | 5.789 | 5.854 | 1,438,626 | -0.13(-2.16%) |
Apr 20, 2007 | 6.012 | 6.077 | 5.912 | 5.983 | 501,775 | +0.09(+1.50%) |
Apr 19, 2007 | 5.830 | 5.954 | 5.795 | 5.895 | 618,158 | +0.01(+0.10%) |
Apr 18, 2007 | 5.877 | 5.889 | 5.842 | 5.889 | 927,663 | -0.02(-0.40%) |
Apr 17, 2007 | 5.912 | 5.930 | 5.883 | 5.912 | 828,465 | -0.01(-0.10%) |
Apr 16, 2007 | 5.936 | 5.989 | 5.871 | 5.918 | 809,918 | +0.01(+0.20%) |
Apr 13, 2007 | 5.871 | 5.912 | 5.830 | 5.907 | 1,069,058 | +0.03(+0.50%) |
Apr 12, 2007 | 5.942 | 5.959 | 5.859 | 5.877 | 1,433,181 | -0.09(-1.48%) |
Apr 11, 2007 | 6.024 | 6.077 | 5.936 | 5.965 | 638,917 | -0.05(-0.78%) |
Apr 10, 2007 | 5.865 | 6.100 | 5.842 | 6.012 | 777,760 | +0.14(+2.40%) |
Apr 09, 2007 | 5.812 | 5.895 | 5.730 | 5.871 | 559,116 | +0.07(+1.22%) |
Apr 05, 2007 | 5.777 | 5.830 | 5.701 | 5.801 | 459,577 | +0.01(+0.20%) |
Apr 04, 2007 | 5.701 | 5.789 | 5.671 | 5.789 | 725,183 | +0.11(+1.86%) |
Apr 03, 2007 | 5.489 | 5.701 | 5.460 | 5.683 | 1,502,093 | +0.23(+4.20%) |