Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.855 | 6.901 | 6.845 | 6.887 | 267,169 | +0.03(+0.47%) |
May 30, 2007 | 6.877 | 6.891 | 6.841 | 6.855 | 187,131 | -0.03(-0.41%) |
May 29, 2007 | 6.848 | 6.887 | 6.848 | 6.884 | 255,332 | +0.03(+0.41%) |
May 25, 2007 | 6.838 | 6.873 | 6.830 | 6.855 | 273,369 | +0.00(+0.00%) |
May 24, 2007 | 6.866 | 6.866 | 6.834 | 6.855 | 224,332 | +0.00(+0.05%) |
May 23, 2007 | 6.820 | 6.852 | 6.806 | 6.852 | 349,180 | +0.03(+0.47%) |
May 22, 2007 | 6.802 | 6.830 | 6.799 | 6.820 | 227,150 | -0.04(-0.57%) |
May 21, 2007 | 6.891 | 6.891 | 6.838 | 6.859 | 357,916 | -0.02(-0.31%) |
May 18, 2007 | 6.884 | 6.887 | 6.866 | 6.880 | 235,886 | -0.00(-0.05%) |
May 17, 2007 | 6.845 | 6.884 | 6.845 | 6.884 | 315,925 | +0.03(+0.41%) |
May 16, 2007 | 6.841 | 6.859 | 6.834 | 6.855 | 322,688 | +0.01(+0.21%) |
May 15, 2007 | 6.830 | 6.841 | 6.823 | 6.841 | 244,059 | +0.01(+0.10%) |
May 14, 2007 | 6.838 | 6.841 | 6.823 | 6.834 | 229,968 | +0.00(+0.05%) |
May 11, 2007 | 6.838 | 6.848 | 6.816 | 6.830 | 252,796 | -0.01(-0.10%) |
May 10, 2007 | 6.820 | 6.838 | 6.820 | 6.838 | 202,913 | +0.01(+0.21%) |
May 09, 2007 | 6.813 | 6.848 | 6.813 | 6.823 | 255,896 | +0.00(+0.05%) |
May 08, 2007 | 6.813 | 6.823 | 6.806 | 6.820 | 178,676 | +0.00(+0.05%) |
May 07, 2007 | 6.830 | 6.830 | 6.809 | 6.816 | 184,876 | -0.01(-0.16%) |
May 04, 2007 | 6.806 | 6.827 | 6.806 | 6.827 | 132,457 | +0.02(+0.26%) |
May 03, 2007 | 6.799 | 6.827 | 6.799 | 6.809 | 252,232 | +0.01(+0.16%) |
May 02, 2007 | 6.813 | 6.827 | 6.799 | 6.799 | 308,034 | -0.01(-0.21%) |
May 01, 2007 | 6.799 | 6.830 | 6.795 | 6.813 | 159,512 | +0.01(+0.10%) |
Apr 30, 2007 | 6.816 | 6.827 | 6.795 | 6.806 | 283,797 | -0.01(-0.21%) |
Apr 27, 2007 | 6.830 | 6.841 | 6.806 | 6.820 | 223,940 | -0.01(-0.10%) |
Apr 26, 2007 | 6.813 | 6.834 | 6.813 | 6.827 | 164,303 | +0.01(+0.16%) |
Apr 25, 2007 | 6.788 | 6.816 | 6.788 | 6.816 | 217,004 | +0.03(+0.42%) |
Apr 24, 2007 | 6.763 | 6.809 | 6.763 | 6.788 | 223,204 | +0.01(+0.16%) |
Apr 23, 2007 | 6.827 | 6.827 | 6.777 | 6.777 | 280,415 | -0.04(-0.52%) |
Apr 20, 2007 | 6.823 | 6.830 | 6.802 | 6.813 | 234,759 | -0.02(-0.26%) |
Apr 19, 2007 | 6.841 | 6.866 | 6.809 | 6.830 | 280,415 | -0.05(-0.72%) |
Apr 18, 2007 | 6.862 | 6.891 | 6.862 | 6.880 | 315,361 | +0.01(+0.15%) |
Apr 17, 2007 | 6.866 | 6.901 | 6.862 | 6.870 | 271,678 | -0.00(-0.05%) |
Apr 16, 2007 | 6.880 | 6.912 | 6.866 | 6.873 | 282,669 | -0.01(-0.15%) |
Apr 13, 2007 | 6.884 | 6.901 | 6.873 | 6.884 | 220,104 | -0.00(-0.05%) |
Apr 12, 2007 | 6.859 | 6.887 | 6.845 | 6.887 | 237,859 | +0.04(+0.57%) |
Apr 11, 2007 | 6.870 | 6.887 | 6.848 | 6.848 | 234,477 | -0.03(-0.41%) |
Apr 10, 2007 | 6.852 | 6.891 | 6.852 | 6.877 | 258,714 | +0.01(+0.15%) |
Apr 09, 2007 | 6.848 | 6.884 | 6.848 | 6.866 | 193,331 | +0.02(+0.26%) |
Apr 05, 2007 | 6.862 | 6.884 | 6.845 | 6.848 | 261,532 | -0.03(-0.46%) |
Apr 04, 2007 | 6.816 | 6.880 | 6.800 | 6.880 | 290,279 | +0.06(+0.94%) |
Apr 03, 2007 | 6.784 | 6.830 | 6.784 | 6.816 | 217,004 | +0.02(+0.25%) |
Apr 02, 2007 | 6.742 | 6.813 | 6.742 | 6.799 | 274,215 | +0.06(+0.96%) |
Mar 30, 2007 | 6.745 | 6.749 | 6.728 | 6.735 | 226,304 | +0.01(+0.11%) |
Mar 29, 2007 | 6.742 | 6.749 | 6.717 | 6.728 | 263,223 | +0.01(+0.16%) |
Mar 28, 2007 | 6.735 | 6.749 | 6.699 | 6.717 | 307,752 | -0.00(-0.05%) |
Mar 27, 2007 | 6.813 | 6.813 | 6.681 | 6.721 | 371,444 | -0.05(-0.68%) |
Mar 26, 2007 | 6.678 | 6.799 | 6.674 | 6.767 | 373,980 | +0.06(+0.95%) |
Mar 23, 2007 | 6.674 | 6.703 | 6.667 | 6.703 | 314,797 | +0.01(+0.16%) |
Mar 22, 2007 | 6.639 | 6.696 | 6.632 | 6.692 | 333,680 | +0.05(+0.69%) |
Mar 21, 2007 | 6.724 | 6.728 | 6.635 | 6.646 | 347,489 | -0.09(-1.37%) |
Mar 20, 2007 | 6.781 | 6.781 | 6.724 | 6.738 | 246,596 | +0.04(+0.58%) |
Mar 19, 2007 | 6.671 | 6.710 | 6.671 | 6.699 | 178,394 | +0.03(+0.43%) |
Mar 16, 2007 | 6.664 | 6.731 | 6.664 | 6.671 | 367,498 | +0.01(+0.16%) |
Mar 15, 2007 | 6.674 | 6.678 | 6.642 | 6.660 | 304,088 | +0.01(+0.11%) |
Mar 14, 2007 | 6.689 | 6.689 | 6.618 | 6.653 | 332,270 | -0.04(-0.53%) |
Mar 13, 2007 | 6.745 | 6.760 | 6.689 | 6.689 | 315,361 | -0.06(-0.84%) |
Mar 12, 2007 | 6.735 | 6.752 | 6.717 | 6.745 | 202,631 | +0.01(+0.21%) |
Mar 09, 2007 | 6.745 | 6.752 | 6.713 | 6.731 | 198,122 | -0.01(-0.21%) |
Mar 08, 2007 | 6.653 | 6.756 | 6.653 | 6.745 | 300,424 | +0.08(+1.22%) |
Mar 07, 2007 | 6.639 | 6.710 | 6.628 | 6.664 | 370,880 | +0.02(+0.37%) |
Mar 06, 2007 | 6.628 | 6.685 | 6.628 | 6.639 | 337,907 | +0.02(+0.27%) |
Mar 05, 2007 | 6.685 | 6.699 | 6.611 | 6.621 | 351,998 | -0.05(-0.80%) |
Mar 02, 2007 | 6.774 | 6.774 | 6.674 | 6.674 | 308,034 | -0.08(-1.16%) |