Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 5.276 | 5.426 | 5.181 | 5.222 | 270,612 | +0.00(+0.05%) |
Mar 30, 2007 | 5.393 | 5.447 | 5.138 | 5.219 | 470,408 | -0.18(-3.27%) |
Mar 29, 2007 | 5.246 | 5.409 | 5.222 | 5.396 | 170,978 | +0.18(+3.38%) |
Mar 28, 2007 | 5.238 | 5.287 | 5.195 | 5.219 | 666,099 | -0.06(-1.08%) |
Mar 27, 2007 | 5.428 | 5.428 | 5.257 | 5.276 | 228,409 | -0.18(-3.34%) |
Mar 26, 2007 | 5.472 | 5.515 | 5.428 | 5.458 | 242,134 | +0.00(+0.00%) |
Mar 23, 2007 | 5.485 | 5.485 | 5.417 | 5.458 | 195,956 | -0.01(-0.15%) |
Mar 22, 2007 | 5.485 | 5.488 | 5.398 | 5.466 | 240,025 | -0.01(-0.20%) |
Mar 21, 2007 | 5.271 | 5.477 | 5.243 | 5.477 | 195,694 | +0.22(+4.19%) |
Mar 20, 2007 | 5.186 | 5.328 | 5.186 | 5.257 | 203,394 | +0.07(+1.36%) |
Mar 19, 2007 | 5.241 | 5.273 | 5.146 | 5.186 | 498,720 | -0.01(-0.21%) |
Mar 16, 2007 | 5.189 | 5.222 | 5.148 | 5.197 | 695,747 | -0.01(-0.10%) |
Mar 15, 2007 | 5.140 | 5.216 | 5.140 | 5.203 | 477,593 | +0.07(+1.32%) |
Mar 14, 2007 | 4.996 | 5.148 | 4.985 | 5.135 | 239,381 | +0.12(+2.33%) |
Mar 13, 2007 | 5.129 | 5.284 | 5.015 | 5.018 | 386,457 | -0.11(-2.17%) |
Mar 12, 2007 | 5.116 | 5.204 | 5.094 | 5.129 | 218,776 | +0.05(+1.02%) |
Mar 09, 2007 | 5.097 | 5.113 | 5.048 | 5.078 | 220,790 | +0.02(+0.43%) |
Mar 08, 2007 | 5.086 | 5.195 | 5.013 | 5.056 | 306,106 | +0.02(+0.43%) |
Mar 07, 2007 | 5.072 | 5.072 | 5.007 | 5.034 | 211,419 | -0.03(-0.54%) |
Mar 06, 2007 | 4.874 | 5.097 | 4.863 | 5.061 | 695,475 | +0.22(+4.60%) |
Mar 05, 2007 | 4.885 | 4.983 | 4.839 | 4.839 | 789,294 | -0.06(-1.28%) |
Mar 02, 2007 | 4.961 | 5.013 | 4.882 | 4.901 | 424,799 | -0.11(-2.12%) |