Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.893 | 5.970 | 5.861 | 5.861 | 252,342 | -0.06(-1.02%) |
Jun 28, 2007 | 5.904 | 5.947 | 5.901 | 5.921 | 151,405 | +0.05(+0.78%) |
Jun 27, 2007 | 5.904 | 5.930 | 5.827 | 5.875 | 258,607 | -0.06(-0.97%) |
Jun 26, 2007 | 5.947 | 6.028 | 5.913 | 5.933 | 160,803 | -0.06(-0.96%) |
Jun 25, 2007 | 5.893 | 6.016 | 5.893 | 5.990 | 107,550 | +0.07(+1.21%) |
Jun 22, 2007 | 5.927 | 5.953 | 5.904 | 5.919 | 143,052 | -0.02(-0.29%) |
Jun 21, 2007 | 5.933 | 5.962 | 5.927 | 5.936 | 109,986 | +0.01(+0.15%) |
Jun 20, 2007 | 5.933 | 6.005 | 5.921 | 5.927 | 228,674 | -0.02(-0.34%) |
Jun 19, 2007 | 5.884 | 5.959 | 5.884 | 5.947 | 116,251 | +0.05(+0.83%) |
Jun 18, 2007 | 5.910 | 5.927 | 5.884 | 5.898 | 116,599 | -0.01(-0.24%) |
Jun 15, 2007 | 5.898 | 5.942 | 5.878 | 5.913 | 161,847 | +0.03(+0.49%) |
Jun 14, 2007 | 5.855 | 5.936 | 5.855 | 5.884 | 158,018 | +0.03(+0.44%) |
Jun 13, 2007 | 5.835 | 5.901 | 5.832 | 5.858 | 223,105 | +0.02(+0.39%) |
Jun 12, 2007 | 5.927 | 5.927 | 5.835 | 5.835 | 194,565 | -0.09(-1.50%) |
Jun 11, 2007 | 5.982 | 5.982 | 5.921 | 5.924 | 158,018 | -0.03(-0.53%) |
Jun 08, 2007 | 5.927 | 5.987 | 5.893 | 5.956 | 131,914 | +0.01(+0.14%) |
Jun 07, 2007 | 5.987 | 6.025 | 5.944 | 5.947 | 102,677 | -0.05(-0.91%) |
Jun 06, 2007 | 6.033 | 6.065 | 5.985 | 6.002 | 158,366 | -0.05(-0.81%) |
Jun 05, 2007 | 6.094 | 6.097 | 6.045 | 6.051 | 229,371 | -0.02(-0.28%) |
Jun 04, 2007 | 6.102 | 6.146 | 6.068 | 6.068 | 151,405 | -0.03(-0.52%) |
Jun 01, 2007 | 6.031 | 6.125 | 6.028 | 6.100 | 108,942 | +0.05(+0.90%) |
May 31, 2007 | 5.979 | 6.062 | 5.979 | 6.045 | 142,356 | +0.07(+1.11%) |
May 30, 2007 | 5.904 | 5.979 | 5.904 | 5.979 | 150,361 | +0.06(+1.02%) |
May 29, 2007 | 5.944 | 5.973 | 5.890 | 5.919 | 190,736 | +0.05(+0.78%) |
May 25, 2007 | 5.841 | 5.890 | 5.841 | 5.873 | 78,313 | +0.03(+0.44%) |
May 24, 2007 | 5.873 | 5.939 | 5.844 | 5.847 | 245,033 | -0.05(-0.88%) |
May 23, 2007 | 5.875 | 5.916 | 5.875 | 5.898 | 151,405 | +0.01(+0.15%) |
May 22, 2007 | 5.947 | 5.956 | 5.890 | 5.890 | 194,913 | -0.06(-0.97%) |
May 21, 2007 | 5.999 | 6.002 | 5.933 | 5.947 | 202,222 | -0.04(-0.67%) |
May 18, 2007 | 5.979 | 6.002 | 5.979 | 5.987 | 90,495 | +0.00(+0.00%) |
May 17, 2007 | 5.962 | 6.016 | 5.962 | 5.987 | 153,146 | +0.01(+0.19%) |
May 16, 2007 | 5.933 | 5.987 | 5.933 | 5.976 | 131,218 | +0.03(+0.48%) |
May 15, 2007 | 5.933 | 5.987 | 5.933 | 5.947 | 195,609 | +0.00(+0.00%) |
May 14, 2007 | 5.962 | 5.987 | 5.924 | 5.947 | 81,097 | -0.02(-0.34%) |
May 11, 2007 | 5.919 | 5.970 | 5.896 | 5.967 | 179,598 | +0.07(+1.12%) |
May 10, 2007 | 5.933 | 5.959 | 5.896 | 5.901 | 187,603 | -0.04(-0.72%) |
May 09, 2007 | 5.919 | 5.959 | 5.916 | 5.944 | 151,405 | +0.01(+0.19%) |
May 08, 2007 | 5.927 | 5.944 | 5.924 | 5.933 | 145,140 | -0.01(-0.24%) |
May 07, 2007 | 5.913 | 5.953 | 5.907 | 5.947 | 115,903 | +0.04(+0.73%) |
May 04, 2007 | 5.887 | 5.919 | 5.887 | 5.904 | 167,416 | +0.01(+0.19%) |
May 03, 2007 | 5.898 | 5.924 | 5.878 | 5.893 | 150,709 | -0.01(-0.10%) |
May 02, 2007 | 5.910 | 5.933 | 5.881 | 5.898 | 153,146 | +0.00(+0.05%) |
May 01, 2007 | 5.999 | 6.016 | 5.812 | 5.896 | 392,958 | -0.09(-1.44%) |
Apr 30, 2007 | 6.039 | 6.039 | 5.982 | 5.982 | 239,812 | -0.04(-0.62%) |
Apr 27, 2007 | 5.987 | 6.022 | 5.987 | 6.019 | 144,792 | +0.01(+0.10%) |
Apr 26, 2007 | 5.973 | 6.031 | 5.973 | 6.013 | 208,487 | +0.05(+0.87%) |
Apr 25, 2007 | 5.990 | 6.019 | 5.962 | 5.962 | 221,365 | -0.03(-0.53%) |
Apr 24, 2007 | 5.956 | 6.013 | 5.953 | 5.993 | 168,460 | +0.04(+0.63%) |
Apr 23, 2007 | 5.965 | 5.985 | 5.950 | 5.956 | 234,939 | -0.02(-0.34%) |
Apr 20, 2007 | 6.062 | 6.100 | 5.962 | 5.976 | 312,905 | -0.07(-1.14%) |
Apr 19, 2007 | 6.065 | 6.143 | 6.036 | 6.045 | 222,757 | -0.18(-2.82%) |
Apr 18, 2007 | 6.191 | 6.237 | 6.180 | 6.220 | 172,985 | +0.03(+0.51%) |
Apr 17, 2007 | 6.214 | 6.246 | 6.177 | 6.189 | 348,059 | -0.03(-0.51%) |
Apr 16, 2007 | 6.166 | 6.235 | 6.166 | 6.220 | 183,775 | +0.05(+0.89%) |
Apr 13, 2007 | 6.157 | 6.214 | 6.157 | 6.166 | 127,041 | -0.01(-0.19%) |
Apr 12, 2007 | 6.166 | 6.200 | 6.146 | 6.177 | 272,182 | +0.01(+0.23%) |
Apr 11, 2007 | 6.148 | 6.183 | 6.146 | 6.163 | 135,395 | +0.00(+0.00%) |
Apr 10, 2007 | 6.177 | 6.220 | 6.154 | 6.163 | 152,101 | -0.02(-0.37%) |
Apr 09, 2007 | 6.166 | 6.209 | 6.151 | 6.186 | 121,472 | +0.01(+0.19%) |
Apr 05, 2007 | 6.108 | 6.200 | 6.094 | 6.174 | 313,601 | +0.07(+1.08%) |
Apr 04, 2007 | 6.151 | 6.151 | 6.065 | 6.108 | 121,820 | -0.03(-0.56%) |
Apr 03, 2007 | 6.157 | 6.229 | 6.117 | 6.143 | 178,902 | +0.00(+0.00%) |