Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.626 | 7.724 | 7.579 | 7.579 | 3,829,878 | +0.04(+0.51%) |
May 30, 2007 | 7.552 | 7.580 | 7.298 | 7.541 | 4,233,378 | +0.03(+0.45%) |
May 29, 2007 | 7.500 | 7.552 | 7.432 | 7.507 | 3,500,354 | +0.17(+2.39%) |
May 25, 2007 | 7.182 | 7.351 | 7.128 | 7.332 | 5,056,067 | +0.16(+2.16%) |
May 24, 2007 | 7.367 | 7.345 | 7.155 | 7.177 | 2,991,497 | -0.15(-1.99%) |
May 23, 2007 | 7.459 | 7.494 | 7.306 | 7.322 | 3,399,479 | -0.07(-0.89%) |
May 22, 2007 | 7.325 | 7.409 | 7.325 | 7.388 | 3,799,616 | +0.08(+1.05%) |
May 21, 2007 | 7.120 | 7.343 | 7.120 | 7.312 | 7,898,494 | +0.34(+4.93%) |
May 18, 2007 | 6.963 | 7.000 | 6.946 | 6.968 | 2,585,756 | +0.07(+0.97%) |
May 17, 2007 | 6.772 | 6.958 | 6.772 | 6.901 | 4,769,135 | +0.10(+1.51%) |
May 16, 2007 | 6.669 | 6.817 | 6.611 | 6.799 | 4,021,541 | +0.27(+4.10%) |
May 15, 2007 | 6.571 | 6.660 | 6.504 | 6.531 | 1,784,362 | +0.01(+0.16%) |
May 14, 2007 | 6.584 | 6.601 | 6.505 | 6.520 | 1,138,764 | -0.06(-0.96%) |
May 11, 2007 | 6.463 | 6.601 | 6.429 | 6.584 | 1,350,601 | +0.14(+2.19%) |
May 10, 2007 | 6.567 | 6.600 | 6.425 | 6.443 | 2,053,362 | -0.12(-1.90%) |
May 09, 2007 | 6.498 | 6.640 | 6.492 | 6.567 | 1,266,538 | +0.07(+1.07%) |
May 08, 2007 | 6.528 | 6.528 | 6.468 | 6.498 | 1,890,964 | -0.03(-0.46%) |
May 07, 2007 | 6.617 | 6.617 | 6.517 | 6.528 | 1,525,450 | -0.09(-1.33%) |
May 04, 2007 | 6.641 | 6.648 | 6.574 | 6.617 | 1,652,104 | -0.02(-0.36%) |
May 03, 2007 | 6.602 | 6.650 | 6.559 | 6.641 | 1,373,017 | +0.01(+0.22%) |
May 02, 2007 | 6.560 | 6.658 | 6.477 | 6.626 | 2,574,548 | +0.16(+2.51%) |
May 01, 2007 | 6.567 | 6.567 | 6.413 | 6.464 | 2,539,802 | -0.02(-0.25%) |
Apr 30, 2007 | 6.601 | 6.626 | 6.470 | 6.480 | 2,403,061 | -0.12(-1.82%) |
Apr 27, 2007 | 6.633 | 6.649 | 6.547 | 6.600 | 2,938,818 | -0.06(-0.91%) |
Apr 26, 2007 | 6.771 | 6.771 | 6.650 | 6.661 | 3,819,791 | -0.02(-0.35%) |
Apr 25, 2007 | 6.635 | 6.711 | 6.635 | 6.684 | 5,283,596 | +0.19(+2.90%) |
Apr 24, 2007 | 6.558 | 6.586 | 6.433 | 6.496 | 5,552,596 | +0.22(+3.47%) |
Apr 23, 2007 | 6.257 | 6.326 | 6.255 | 6.278 | 1,670,037 | +0.02(+0.30%) |
Apr 20, 2007 | 6.348 | 6.367 | 6.202 | 6.260 | 4,144,832 | +0.06(+1.02%) |
Apr 19, 2007 | 6.262 | 6.262 | 6.179 | 6.196 | 1,982,749 | -0.07(-1.05%) |
Apr 18, 2007 | 6.290 | 6.362 | 6.240 | 6.262 | 1,783,241 | -0.04(-0.65%) |
Apr 17, 2007 | 6.270 | 6.358 | 6.229 | 6.303 | 1,718,233 | -0.02(-0.38%) |
Apr 16, 2007 | 6.235 | 6.369 | 6.178 | 6.327 | 2,317,037 | +0.19(+3.08%) |
Apr 13, 2007 | 6.115 | 6.183 | 6.112 | 6.138 | 1,927,829 | +0.09(+1.49%) |
Apr 12, 2007 | 6.037 | 6.066 | 5.891 | 6.048 | 2,369,436 | +0.01(+0.19%) |
Apr 11, 2007 | 6.058 | 6.098 | 6.004 | 6.037 | 2,355,986 | -0.03(-0.49%) |
Apr 10, 2007 | 6.071 | 6.103 | 6.045 | 6.066 | 1,622,963 | +0.03(+0.55%) |
Apr 09, 2007 | 6.054 | 6.083 | 6.007 | 6.033 | 3,191,005 | +0.05(+0.81%) |
Apr 05, 2007 | 5.888 | 5.985 | 5.886 | 5.985 | 1,986,112 | +0.12(+2.02%) |
Apr 04, 2007 | 5.969 | 5.969 | 5.832 | 5.866 | 1,101,776 | -0.04(-0.75%) |
Apr 03, 2007 | 5.910 | 5.949 | 5.841 | 5.911 | 1,677,883 | +0.14(+2.40%) |
Apr 02, 2007 | 5.665 | 5.798 | 5.663 | 5.772 | 3,447,675 | +0.02(+0.39%) |
Mar 30, 2007 | 5.799 | 5.815 | 5.652 | 5.750 | 9,587,587 | -0.25(-4.16%) |
Mar 29, 2007 | 6.042 | 6.063 | 5.963 | 6.000 | 2,865,964 | -0.01(-0.18%) |
Mar 28, 2007 | 6.088 | 6.088 | 5.985 | 6.011 | 1,769,791 | -0.08(-1.27%) |
Mar 27, 2007 | 6.176 | 6.237 | 6.075 | 6.088 | 1,640,896 | -0.09(-1.42%) |
Mar 26, 2007 | 6.201 | 6.234 | 6.078 | 6.176 | 1,937,916 | -0.12(-1.83%) |
Mar 23, 2007 | 6.283 | 6.364 | 6.250 | 6.291 | 1,508,638 | -0.01(-0.16%) |
Mar 22, 2007 | 6.336 | 6.402 | 6.288 | 6.301 | 3,871,349 | +0.07(+1.04%) |
Mar 21, 2007 | 6.077 | 6.243 | 6.066 | 6.236 | 2,841,306 | +0.20(+3.23%) |
Mar 20, 2007 | 5.947 | 6.093 | 5.933 | 6.040 | 3,345,680 | +0.12(+2.08%) |
Mar 19, 2007 | 5.818 | 5.978 | 5.818 | 5.917 | 4,171,732 | +0.21(+3.61%) |
Mar 16, 2007 | 5.772 | 5.772 | 5.633 | 5.711 | 2,787,506 | -0.06(-1.07%) |
Mar 15, 2007 | 5.755 | 5.885 | 5.745 | 5.772 | 2,126,216 | -0.07(-1.16%) |
Mar 14, 2007 | 5.621 | 5.845 | 5.598 | 5.840 | 3,950,928 | +0.12(+2.06%) |
Mar 13, 2007 | 5.968 | 5.972 | 5.697 | 5.723 | 3,058,747 | -0.25(-4.11%) |
Mar 12, 2007 | 5.921 | 5.995 | 5.897 | 5.968 | 1,917,741 | +0.04(+0.74%) |
Mar 09, 2007 | 6.012 | 6.022 | 5.888 | 5.924 | 1,890,841 | -0.09(-1.45%) |
Mar 08, 2007 | 5.899 | 6.163 | 5.894 | 6.012 | 6,361,835 | +0.29(+5.07%) |
Mar 07, 2007 | 5.790 | 5.791 | 5.696 | 5.722 | 1,997,320 | -0.07(-1.19%) |
Mar 06, 2007 | 5.621 | 5.812 | 5.621 | 5.790 | 4,221,049 | +0.33(+6.13%) |
Mar 05, 2007 | 5.674 | 5.674 | 5.441 | 5.456 | 7,438,954 | -0.29(-4.99%) |
Mar 02, 2007 | 5.755 | 5.926 | 5.710 | 5.742 | 4,550,573 | -0.11(-1.89%) |