Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.059 | 6.094 | 5.835 | 5.901 | 326,722 | -0.15(-2.43%) |
Jun 28, 2007 | 6.072 | 6.105 | 6.029 | 6.048 | 208,827 | -0.02(-0.40%) |
Jun 27, 2007 | 6.053 | 6.086 | 5.985 | 6.072 | 272,791 | -0.04(-0.58%) |
Jun 26, 2007 | 6.091 | 6.170 | 5.934 | 6.107 | 288,781 | +0.04(+0.63%) |
Jun 25, 2007 | 6.126 | 6.292 | 6.018 | 6.069 | 399,281 | -0.06(-0.93%) |
Jun 22, 2007 | 6.308 | 6.357 | 6.059 | 6.126 | 849,334 | -0.20(-3.18%) |
Jun 21, 2007 | 6.281 | 6.414 | 6.279 | 6.327 | 259,445 | +0.00(+0.04%) |
Jun 20, 2007 | 6.504 | 6.567 | 6.319 | 6.325 | 280,841 | -0.18(-2.72%) |
Jun 19, 2007 | 6.355 | 6.572 | 6.355 | 6.501 | 427,335 | +0.14(+2.13%) |
Jun 18, 2007 | 6.317 | 6.417 | 6.317 | 6.366 | 280,473 | +0.08(+1.34%) |
Jun 15, 2007 | 6.374 | 6.447 | 6.181 | 6.281 | 756,395 | +0.05(+0.83%) |
Jun 14, 2007 | 6.251 | 6.371 | 6.222 | 6.230 | 165,266 | -0.02(-0.26%) |
Jun 13, 2007 | 6.211 | 6.401 | 6.181 | 6.246 | 380,958 | +0.04(+0.61%) |
Jun 12, 2007 | 6.393 | 6.417 | 6.145 | 6.208 | 345,255 | -0.21(-3.26%) |
Jun 11, 2007 | 6.485 | 6.504 | 6.355 | 6.417 | 312,525 | -0.10(-1.50%) |
Jun 08, 2007 | 6.431 | 6.602 | 6.406 | 6.515 | 210,421 | +0.08(+1.27%) |
Jun 07, 2007 | 6.504 | 6.697 | 6.390 | 6.433 | 434,903 | -0.11(-1.66%) |
Jun 06, 2007 | 6.624 | 6.651 | 6.480 | 6.542 | 293,017 | -0.10(-1.47%) |
Jun 05, 2007 | 6.863 | 6.890 | 6.499 | 6.640 | 947,975 | -0.12(-1.85%) |
Jun 04, 2007 | 6.852 | 6.977 | 6.751 | 6.765 | 407,577 | -0.01(-0.20%) |
Jun 01, 2007 | 6.730 | 6.860 | 6.727 | 6.779 | 836,639 | +0.12(+1.80%) |
May 31, 2007 | 6.738 | 6.792 | 6.600 | 6.659 | 442,040 | -0.02(-0.24%) |
May 30, 2007 | 6.602 | 6.692 | 6.433 | 6.675 | 312,474 | +0.05(+0.82%) |
May 29, 2007 | 6.548 | 6.662 | 6.529 | 6.621 | 207,966 | +0.12(+1.88%) |
May 25, 2007 | 6.493 | 6.602 | 6.347 | 6.499 | 141,425 | +0.03(+0.46%) |
May 24, 2007 | 6.610 | 6.694 | 6.405 | 6.469 | 683,435 | -0.18(-2.70%) |
May 23, 2007 | 6.654 | 6.765 | 6.580 | 6.648 | 493,906 | -0.01(-0.12%) |
May 22, 2007 | 6.539 | 6.689 | 6.512 | 6.656 | 359,841 | +0.08(+1.20%) |
May 21, 2007 | 6.401 | 6.587 | 6.347 | 6.577 | 348,913 | +0.05(+0.71%) |
May 18, 2007 | 6.469 | 6.534 | 6.314 | 6.531 | 539,499 | +0.06(+0.97%) |
May 17, 2007 | 6.423 | 6.504 | 6.374 | 6.469 | 348,994 | +0.04(+0.68%) |
May 16, 2007 | 6.363 | 6.474 | 6.314 | 6.425 | 726,114 | +0.10(+1.50%) |
May 15, 2007 | 6.477 | 6.566 | 6.284 | 6.330 | 534,453 | -0.16(-2.47%) |
May 14, 2007 | 6.091 | 6.515 | 6.091 | 6.491 | 985,717 | +0.40(+6.65%) |
May 11, 2007 | 5.961 | 6.086 | 5.904 | 6.086 | 558,319 | +0.21(+3.56%) |
May 10, 2007 | 5.936 | 5.942 | 5.790 | 5.877 | 439,581 | -0.11(-1.86%) |
May 09, 2007 | 5.936 | 6.057 | 5.887 | 5.988 | 482,098 | +0.04(+0.64%) |
May 08, 2007 | 5.809 | 6.040 | 5.784 | 5.950 | 881,828 | +0.15(+2.53%) |
May 07, 2007 | 5.844 | 5.844 | 5.800 | 5.803 | 124,111 | -0.03(-0.56%) |
May 04, 2007 | 5.822 | 5.838 | 5.760 | 5.836 | 247,497 | +0.05(+0.85%) |
May 03, 2007 | 5.776 | 5.833 | 5.765 | 5.787 | 467,647 | +0.03(+0.52%) |
May 02, 2007 | 5.692 | 5.792 | 5.618 | 5.757 | 927,628 | +0.08(+1.39%) |
May 01, 2007 | 5.678 | 5.743 | 5.640 | 5.678 | 549,816 | +0.03(+0.48%) |
Apr 30, 2007 | 5.637 | 5.722 | 5.540 | 5.651 | 682,007 | -0.02(-0.43%) |
Apr 27, 2007 | 5.819 | 5.822 | 5.580 | 5.675 | 414,836 | -0.15(-2.57%) |
Apr 26, 2007 | 5.795 | 5.825 | 5.700 | 5.825 | 238,781 | +0.05(+0.85%) |
Apr 25, 2007 | 5.841 | 5.841 | 5.754 | 5.776 | 279,847 | -0.07(-1.25%) |
Apr 24, 2007 | 5.885 | 5.885 | 5.678 | 5.849 | 150,984 | +0.14(+2.52%) |
Apr 23, 2007 | 5.795 | 5.822 | 5.407 | 5.705 | 512,762 | -0.11(-1.91%) |
Apr 20, 2007 | 5.643 | 5.874 | 5.610 | 5.817 | 501,319 | +0.24(+4.24%) |
Apr 19, 2007 | 5.570 | 5.637 | 5.436 | 5.580 | 680,115 | -0.07(-1.16%) |
Apr 18, 2007 | 5.371 | 5.659 | 5.371 | 5.646 | 653,750 | +0.19(+3.54%) |
Apr 17, 2007 | 5.570 | 5.570 | 5.377 | 5.453 | 192,286 | -0.02(-0.30%) |
Apr 16, 2007 | 5.292 | 5.526 | 5.290 | 5.469 | 177,798 | +0.20(+3.76%) |
Apr 13, 2007 | 5.257 | 5.282 | 5.189 | 5.271 | 156,605 | -0.01(-0.15%) |
Apr 12, 2007 | 5.224 | 5.279 | 5.214 | 5.279 | 102,866 | +0.05(+0.99%) |
Apr 11, 2007 | 5.265 | 5.301 | 5.197 | 5.227 | 197,281 | -0.01(-0.21%) |
Apr 10, 2007 | 5.184 | 5.306 | 5.173 | 5.238 | 135,864 | +0.04(+0.84%) |
Apr 09, 2007 | 5.349 | 5.349 | 5.192 | 5.195 | 606,864 | -0.14(-2.60%) |
Apr 05, 2007 | 5.317 | 5.439 | 5.317 | 5.333 | 130,814 | +0.01(+0.26%) |
Apr 04, 2007 | 5.170 | 5.320 | 5.159 | 5.320 | 363,552 | +0.16(+3.05%) |
Apr 03, 2007 | 5.246 | 5.320 | 5.159 | 5.162 | 481,122 | -0.06(-1.14%) |