Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.504 | 6.630 | 6.469 | 6.484 | 310,641 | -0.01(-0.16%) |
Jun 28, 2007 | 6.580 | 6.620 | 6.474 | 6.494 | 209,480 | -0.11(-1.61%) |
Jun 27, 2007 | 6.413 | 6.600 | 6.317 | 6.600 | 286,400 | +0.18(+2.83%) |
Jun 26, 2007 | 6.585 | 6.640 | 6.403 | 6.418 | 425,935 | -0.17(-2.53%) |
Jun 25, 2007 | 6.539 | 6.620 | 6.514 | 6.585 | 356,043 | +0.05(+0.70%) |
Jun 22, 2007 | 6.570 | 6.620 | 6.524 | 6.539 | 704,601 | -0.03(-0.38%) |
Jun 21, 2007 | 6.575 | 6.630 | 6.545 | 6.565 | 245,270 | -0.01(-0.08%) |
Jun 20, 2007 | 6.666 | 6.681 | 6.565 | 6.570 | 262,189 | -0.11(-1.59%) |
Jun 19, 2007 | 6.676 | 6.797 | 6.610 | 6.676 | 463,386 | -0.02(-0.30%) |
Jun 18, 2007 | 6.757 | 6.817 | 6.595 | 6.696 | 300,805 | -0.03(-0.45%) |
Jun 15, 2007 | 6.646 | 6.868 | 6.600 | 6.726 | 939,447 | +0.16(+2.38%) |
Jun 14, 2007 | 6.534 | 6.605 | 6.494 | 6.570 | 499,428 | +0.02(+0.31%) |
Jun 13, 2007 | 6.560 | 6.595 | 6.534 | 6.550 | 373,679 | -0.01(-0.08%) |
Jun 12, 2007 | 6.474 | 6.600 | 6.469 | 6.555 | 488,734 | +0.04(+0.62%) |
Jun 11, 2007 | 6.570 | 6.570 | 6.509 | 6.514 | 212,979 | -0.10(-1.45%) |
Jun 08, 2007 | 6.459 | 6.635 | 6.438 | 6.610 | 388,474 | +0.12(+1.79%) |
Jun 07, 2007 | 6.514 | 6.555 | 6.459 | 6.494 | 484,419 | -0.08(-1.23%) |
Jun 06, 2007 | 6.494 | 6.635 | 6.464 | 6.575 | 496,035 | +0.02(+0.23%) |
Jun 05, 2007 | 6.524 | 6.620 | 6.474 | 6.560 | 435,470 | +0.03(+0.46%) |
Jun 04, 2007 | 6.555 | 6.577 | 6.449 | 6.529 | 705,053 | -0.04(-0.61%) |
Jun 01, 2007 | 6.565 | 6.640 | 6.408 | 6.570 | 427,444 | +0.05(+0.77%) |
May 31, 2007 | 6.444 | 6.661 | 6.418 | 6.519 | 495,142 | +0.07(+1.02%) |
May 30, 2007 | 6.413 | 6.489 | 6.398 | 6.454 | 396,340 | -0.01(-0.08%) |
May 29, 2007 | 6.494 | 6.514 | 6.413 | 6.459 | 340,054 | -0.04(-0.54%) |
May 25, 2007 | 6.545 | 6.610 | 6.454 | 6.494 | 330,056 | -0.04(-0.54%) |
May 24, 2007 | 6.630 | 6.731 | 6.514 | 6.529 | 477,611 | -0.09(-1.30%) |
May 23, 2007 | 6.661 | 6.777 | 6.605 | 6.615 | 667,560 | -0.02(-0.23%) |
May 22, 2007 | 6.388 | 6.646 | 6.366 | 6.630 | 1,086,456 | +0.27(+4.21%) |
May 21, 2007 | 6.388 | 6.489 | 6.322 | 6.363 | 756,671 | -0.01(-0.16%) |
May 18, 2007 | 6.383 | 6.433 | 6.231 | 6.373 | 604,561 | +0.02(+0.32%) |
May 17, 2007 | 6.418 | 6.428 | 6.277 | 6.353 | 565,666 | -0.03(-0.47%) |
May 16, 2007 | 6.287 | 6.428 | 6.272 | 6.383 | 1,013,700 | +0.14(+2.27%) |
May 15, 2007 | 6.343 | 6.489 | 6.186 | 6.242 | 1,954,385 | -0.08(-1.28%) |
May 14, 2007 | 6.024 | 6.539 | 5.883 | 6.322 | 4,434,113 | +0.71(+12.69%) |
May 11, 2007 | 5.590 | 5.711 | 5.535 | 5.610 | 700,773 | +0.02(+0.36%) |
May 10, 2007 | 5.651 | 5.686 | 5.580 | 5.590 | 643,097 | -0.06(-1.07%) |
May 09, 2007 | 5.499 | 5.711 | 5.489 | 5.651 | 601,545 | +0.10(+1.73%) |
May 08, 2007 | 5.580 | 5.585 | 5.444 | 5.555 | 655,775 | -0.04(-0.72%) |
May 07, 2007 | 5.590 | 5.630 | 5.585 | 5.595 | 822,658 | -0.01(-0.09%) |
May 04, 2007 | 5.656 | 5.676 | 5.585 | 5.600 | 440,597 | -0.05(-0.89%) |
May 03, 2007 | 5.681 | 5.696 | 5.600 | 5.651 | 500,998 | -0.01(-0.09%) |
May 02, 2007 | 5.636 | 5.661 | 5.580 | 5.656 | 472,937 | +0.04(+0.72%) |
May 01, 2007 | 5.560 | 5.646 | 5.519 | 5.615 | 591,747 | +0.05(+0.82%) |
Apr 30, 2007 | 5.701 | 5.716 | 5.555 | 5.570 | 739,183 | -0.13(-2.30%) |
Apr 27, 2007 | 5.656 | 5.731 | 5.605 | 5.701 | 597,436 | +0.04(+0.62%) |
Apr 26, 2007 | 5.772 | 5.772 | 5.661 | 5.666 | 1,020,185 | -0.11(-1.84%) |
Apr 25, 2007 | 5.767 | 5.843 | 5.742 | 5.772 | 393,023 | +0.02(+0.26%) |
Apr 24, 2007 | 5.686 | 5.797 | 5.630 | 5.757 | 418,448 | +0.04(+0.71%) |
Apr 23, 2007 | 5.908 | 5.913 | 5.615 | 5.716 | 1,241,645 | -0.28(-4.63%) |
Apr 20, 2007 | 6.050 | 6.055 | 5.964 | 5.994 | 274,538 | +0.02(+0.34%) |
Apr 19, 2007 | 5.949 | 6.009 | 5.918 | 5.974 | 213,857 | +0.01(+0.17%) |
Apr 18, 2007 | 5.984 | 6.014 | 5.959 | 5.964 | 155,850 | -0.04(-0.67%) |
Apr 17, 2007 | 6.019 | 6.055 | 5.974 | 6.004 | 220,144 | -0.02(-0.25%) |
Apr 16, 2007 | 5.959 | 6.045 | 5.933 | 6.019 | 329,499 | +0.10(+1.62%) |
Apr 13, 2007 | 6.009 | 6.009 | 5.903 | 5.923 | 456,596 | -0.06(-1.01%) |
Apr 12, 2007 | 5.888 | 5.994 | 5.883 | 5.984 | 470,056 | +0.05(+0.85%) |
Apr 11, 2007 | 5.999 | 6.055 | 5.898 | 5.933 | 783,452 | -0.05(-0.76%) |
Apr 10, 2007 | 6.034 | 6.045 | 5.964 | 5.979 | 332,303 | -0.05(-0.75%) |
Apr 09, 2007 | 6.009 | 6.045 | 5.989 | 6.024 | 217,179 | +0.03(+0.51%) |
Apr 05, 2007 | 6.060 | 6.060 | 5.944 | 5.994 | 487,053 | -0.05(-0.84%) |
Apr 04, 2007 | 5.989 | 6.060 | 5.974 | 6.045 | 354,114 | +0.05(+0.76%) |
Apr 03, 2007 | 5.974 | 6.045 | 5.928 | 5.999 | 407,794 | +0.05(+0.85%) |