Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.216 | 6.391 | 6.216 | 6.326 | 664,252 | +0.10(+1.57%) |
Jun 28, 2007 | 6.160 | 6.373 | 6.151 | 6.228 | 248,561 | +0.06(+0.98%) |
Jun 27, 2007 | 6.118 | 6.233 | 6.038 | 6.168 | 599,389 | -0.01(-0.15%) |
Jun 26, 2007 | 6.350 | 6.371 | 6.107 | 6.177 | 885,061 | -0.17(-2.73%) |
Jun 25, 2007 | 6.474 | 6.474 | 6.337 | 6.350 | 357,009 | -0.03(-0.43%) |
Jun 22, 2007 | 6.483 | 6.516 | 6.352 | 6.377 | 544,475 | -0.15(-2.29%) |
Jun 21, 2007 | 6.543 | 6.570 | 6.352 | 6.527 | 455,554 | -0.04(-0.62%) |
Jun 20, 2007 | 6.784 | 6.799 | 6.567 | 6.567 | 386,035 | -0.16(-2.31%) |
Jun 19, 2007 | 6.558 | 6.783 | 6.543 | 6.723 | 656,657 | +0.15(+2.27%) |
Jun 18, 2007 | 6.619 | 6.673 | 6.554 | 6.573 | 388,024 | -0.03(-0.52%) |
Jun 15, 2007 | 6.602 | 6.627 | 6.545 | 6.608 | 392,004 | +0.01(+0.09%) |
Jun 14, 2007 | 6.536 | 6.628 | 6.474 | 6.602 | 344,911 | +0.11(+1.74%) |
Jun 13, 2007 | 6.407 | 6.504 | 6.305 | 6.489 | 323,022 | +0.05(+0.84%) |
Jun 12, 2007 | 6.332 | 6.435 | 6.214 | 6.435 | 694,465 | +0.04(+0.57%) |
Jun 11, 2007 | 6.299 | 6.471 | 6.189 | 6.398 | 307,090 | +0.06(+1.02%) |
Jun 08, 2007 | 6.202 | 6.334 | 6.181 | 6.334 | 668,689 | +0.03(+0.47%) |
Jun 07, 2007 | 6.528 | 6.552 | 6.257 | 6.304 | 832,356 | -0.25(-3.86%) |
Jun 06, 2007 | 6.701 | 6.759 | 6.536 | 6.557 | 803,927 | -0.19(-2.86%) |
Jun 05, 2007 | 6.860 | 6.860 | 6.701 | 6.750 | 333,615 | -0.08(-1.17%) |
Jun 04, 2007 | 6.603 | 6.834 | 6.576 | 6.830 | 846,829 | +0.16(+2.42%) |
Jun 01, 2007 | 6.634 | 6.754 | 6.596 | 6.668 | 357,168 | +0.05(+0.77%) |
May 31, 2007 | 6.584 | 6.632 | 6.536 | 6.617 | 382,784 | +0.05(+0.71%) |
May 30, 2007 | 6.442 | 6.570 | 6.412 | 6.570 | 391,633 | +0.08(+1.25%) |
May 29, 2007 | 6.603 | 6.603 | 6.478 | 6.489 | 357,327 | -0.07(-1.01%) |
May 25, 2007 | 6.371 | 6.560 | 6.371 | 6.555 | 356,385 | +0.18(+2.81%) |
May 24, 2007 | 6.445 | 6.558 | 6.340 | 6.376 | 714,967 | -0.07(-1.03%) |
May 23, 2007 | 6.382 | 6.537 | 6.382 | 6.442 | 790,841 | -0.02(-0.23%) |
May 22, 2007 | 6.407 | 6.473 | 6.401 | 6.457 | 544,428 | +0.06(+0.90%) |
May 21, 2007 | 6.309 | 6.459 | 6.287 | 6.400 | 652,863 | +0.14(+2.31%) |
May 18, 2007 | 6.172 | 6.302 | 6.130 | 6.255 | 453,922 | +0.13(+2.19%) |
May 17, 2007 | 6.059 | 6.133 | 6.059 | 6.121 | 360,180 | +0.01(+0.10%) |
May 16, 2007 | 6.121 | 6.227 | 6.112 | 6.115 | 358,806 | -0.02(-0.29%) |
May 15, 2007 | 6.106 | 6.227 | 6.092 | 6.132 | 948,246 | +0.05(+0.83%) |
May 14, 2007 | 6.040 | 6.136 | 6.015 | 6.082 | 482,497 | +0.01(+0.17%) |
May 11, 2007 | 6.031 | 6.095 | 5.993 | 6.071 | 474,445 | +0.04(+0.65%) |
May 10, 2007 | 6.065 | 6.086 | 5.991 | 6.032 | 423,451 | +0.01(+0.15%) |
May 09, 2007 | 6.012 | 6.053 | 6.006 | 6.023 | 471,778 | +0.00(+0.00%) |
May 08, 2007 | 5.958 | 6.056 | 5.945 | 6.023 | 369,963 | +0.02(+0.33%) |
May 07, 2007 | 5.976 | 6.018 | 5.955 | 6.003 | 380,370 | -0.02(-0.35%) |
May 04, 2007 | 6.031 | 6.074 | 6.015 | 6.025 | 475,546 | -0.02(-0.25%) |
May 03, 2007 | 5.948 | 6.092 | 5.948 | 6.040 | 323,573 | +0.09(+1.55%) |
May 02, 2007 | 6.023 | 6.100 | 5.948 | 5.948 | 477,277 | -0.06(-0.98%) |
May 01, 2007 | 6.049 | 6.049 | 5.960 | 6.006 | 360,657 | +0.02(+0.30%) |
Apr 30, 2007 | 6.106 | 6.106 | 5.960 | 5.988 | 706,623 | +0.03(+0.51%) |
Apr 27, 2007 | 5.999 | 6.029 | 5.939 | 5.958 | 287,695 | -0.01(-0.18%) |
Apr 26, 2007 | 5.994 | 6.073 | 5.910 | 5.969 | 367,841 | -0.03(-0.43%) |
Apr 25, 2007 | 6.023 | 6.106 | 5.934 | 5.994 | 388,794 | -0.04(-0.72%) |
Apr 24, 2007 | 6.103 | 6.106 | 6.031 | 6.038 | 420,008 | +0.01(+0.13%) |
Apr 23, 2007 | 6.046 | 6.106 | 6.000 | 6.031 | 2,236,516 | +0.02(+0.30%) |
Apr 20, 2007 | 5.905 | 6.021 | 5.890 | 6.012 | 411,750 | +0.07(+1.17%) |
Apr 19, 2007 | 5.890 | 5.991 | 5.887 | 5.943 | 231,461 | -0.09(-1.45%) |
Apr 18, 2007 | 5.966 | 6.032 | 5.883 | 6.031 | 508,140 | +0.06(+1.04%) |
Apr 17, 2007 | 6.110 | 6.110 | 5.928 | 5.969 | 481,084 | -0.10(-1.66%) |
Apr 16, 2007 | 6.023 | 6.088 | 5.985 | 6.070 | 873,520 | +0.09(+1.46%) |
Apr 13, 2007 | 6.020 | 6.020 | 5.951 | 5.982 | 513,227 | +0.03(+0.46%) |
Apr 12, 2007 | 5.776 | 5.975 | 5.745 | 5.955 | 582,687 | +0.14(+2.49%) |
Apr 11, 2007 | 5.970 | 5.979 | 5.788 | 5.811 | 509,705 | -0.11(-1.91%) |
Apr 10, 2007 | 5.964 | 5.978 | 5.902 | 5.923 | 384,635 | -0.01(-0.20%) |
Apr 09, 2007 | 5.955 | 6.023 | 5.930 | 5.936 | 664,816 | +0.00(+0.05%) |
Apr 05, 2007 | 5.868 | 5.949 | 5.822 | 5.933 | 614,008 | +0.11(+1.81%) |
Apr 04, 2007 | 5.735 | 5.827 | 5.654 | 5.827 | 526,188 | +0.06(+1.07%) |
Apr 03, 2007 | 5.880 | 5.880 | 5.737 | 5.765 | 442,958 | -0.02(-0.42%) |