Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 6.171 | 6.252 | 6.125 | 6.143 | 149,665 | -0.03(-0.47%) |
Mar 30, 2007 | 6.077 | 6.183 | 6.062 | 6.171 | 205,702 | +0.09(+1.56%) |
Mar 29, 2007 | 6.062 | 6.105 | 6.025 | 6.077 | 179,250 | +0.04(+0.71%) |
Mar 28, 2007 | 5.919 | 6.033 | 5.916 | 6.033 | 240,508 | +0.09(+1.55%) |
Mar 27, 2007 | 5.970 | 6.002 | 5.927 | 5.942 | 313,601 | -0.03(-0.43%) |
Mar 26, 2007 | 6.010 | 6.042 | 5.967 | 5.967 | 241,205 | -0.04(-0.72%) |
Mar 23, 2007 | 6.010 | 6.045 | 5.953 | 6.010 | 200,830 | +0.01(+0.19%) |
Mar 22, 2007 | 5.962 | 6.005 | 5.947 | 5.999 | 163,239 | +0.02(+0.38%) |
Mar 21, 2007 | 5.962 | 6.028 | 5.939 | 5.976 | 168,112 | +0.00(+0.00%) |
Mar 20, 2007 | 5.956 | 5.979 | 5.933 | 5.976 | 186,559 | +0.02(+0.39%) |
Mar 19, 2007 | 5.930 | 5.990 | 5.930 | 5.953 | 132,958 | +0.02(+0.39%) |
Mar 16, 2007 | 6.005 | 6.042 | 5.930 | 5.930 | 187,951 | -0.05(-0.86%) |
Mar 15, 2007 | 6.019 | 6.033 | 5.979 | 5.982 | 122,516 | -0.01(-0.14%) |
Mar 14, 2007 | 5.959 | 5.990 | 5.898 | 5.990 | 133,306 | +0.05(+0.77%) |
Mar 13, 2007 | 5.965 | 6.008 | 5.933 | 5.944 | 198,393 | -0.02(-0.34%) |
Mar 12, 2007 | 5.990 | 6.005 | 5.953 | 5.965 | 129,129 | -0.04(-0.67%) |
Mar 09, 2007 | 5.953 | 6.025 | 5.953 | 6.005 | 143,400 | +0.06(+0.97%) |
Mar 08, 2007 | 5.890 | 5.990 | 5.875 | 5.947 | 172,637 | +0.06(+0.98%) |
Mar 07, 2007 | 5.861 | 5.890 | 5.861 | 5.890 | 178,554 | +0.04(+0.74%) |
Mar 06, 2007 | 5.835 | 5.884 | 5.821 | 5.847 | 132,958 | +0.03(+0.59%) |
Mar 05, 2007 | 5.919 | 5.919 | 5.812 | 5.812 | 147,925 | -0.11(-1.94%) |
Mar 02, 2007 | 5.933 | 5.979 | 5.914 | 5.927 | 93,279 | -0.02(-0.34%) |