Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.719 | 6.737 | 6.693 | 6.693 | 99,320 | -0.03(-0.51%) |
May 30, 2007 | 6.715 | 6.750 | 6.706 | 6.728 | 126,575 | +0.02(+0.26%) |
May 29, 2007 | 6.719 | 6.728 | 6.685 | 6.711 | 121,032 | +0.02(+0.26%) |
May 25, 2007 | 6.719 | 6.728 | 6.680 | 6.693 | 134,428 | -0.03(-0.39%) |
May 24, 2007 | 6.715 | 6.750 | 6.702 | 6.719 | 97,472 | +0.02(+0.26%) |
May 23, 2007 | 6.754 | 6.778 | 6.698 | 6.702 | 132,580 | -0.05(-0.77%) |
May 22, 2007 | 6.789 | 6.797 | 6.754 | 6.754 | 67,445 | -0.02(-0.26%) |
May 21, 2007 | 6.815 | 6.815 | 6.771 | 6.771 | 94,238 | -0.01(-0.19%) |
May 18, 2007 | 6.806 | 6.832 | 6.784 | 6.784 | 96,548 | -0.03(-0.38%) |
May 17, 2007 | 6.793 | 6.832 | 6.784 | 6.810 | 139,741 | +0.02(+0.25%) |
May 16, 2007 | 6.780 | 6.806 | 6.780 | 6.793 | 93,314 | -0.01(-0.13%) |
May 15, 2007 | 6.780 | 6.828 | 6.776 | 6.802 | 135,121 | +0.02(+0.26%) |
May 14, 2007 | 6.776 | 6.815 | 6.776 | 6.784 | 116,412 | +0.00(+0.00%) |
May 11, 2007 | 6.819 | 6.830 | 6.780 | 6.784 | 133,966 | -0.06(-0.89%) |
May 10, 2007 | 6.823 | 6.897 | 6.823 | 6.845 | 64,442 | +0.01(+0.13%) |
May 09, 2007 | 6.840 | 6.871 | 6.823 | 6.836 | 99,089 | -0.01(-0.19%) |
May 08, 2007 | 6.866 | 6.871 | 6.845 | 6.849 | 110,176 | -0.03(-0.38%) |
May 07, 2007 | 6.884 | 6.905 | 6.862 | 6.875 | 126,113 | -0.01(-0.13%) |
May 04, 2007 | 6.862 | 6.884 | 6.862 | 6.884 | 59,823 | +0.02(+0.25%) |
May 03, 2007 | 6.858 | 6.875 | 6.840 | 6.866 | 119,415 | +0.03(+0.38%) |
May 02, 2007 | 6.823 | 6.849 | 6.806 | 6.840 | 74,143 | +0.00(+0.06%) |
May 01, 2007 | 6.797 | 6.845 | 6.797 | 6.836 | 151,521 | +0.03(+0.51%) |
Apr 30, 2007 | 6.793 | 6.819 | 6.767 | 6.802 | 139,972 | +0.02(+0.32%) |
Apr 27, 2007 | 6.767 | 6.802 | 6.767 | 6.780 | 78,070 | -0.02(-0.25%) |
Apr 26, 2007 | 6.797 | 6.810 | 6.793 | 6.797 | 74,143 | +0.00(+0.06%) |
Apr 25, 2007 | 6.797 | 6.806 | 6.780 | 6.793 | 123,803 | -0.02(-0.25%) |
Apr 24, 2007 | 6.823 | 6.836 | 6.806 | 6.810 | 98,396 | -0.02(-0.25%) |
Apr 23, 2007 | 6.802 | 6.845 | 6.797 | 6.828 | 56,358 | +0.01(+0.19%) |
Apr 20, 2007 | 6.828 | 6.828 | 6.780 | 6.815 | 75,991 | +0.02(+0.25%) |
Apr 19, 2007 | 6.776 | 6.810 | 6.760 | 6.797 | 103,246 | +0.02(+0.32%) |
Apr 18, 2007 | 6.758 | 6.789 | 6.758 | 6.776 | 107,866 | -0.01(-0.13%) |
Apr 17, 2007 | 6.784 | 6.797 | 6.758 | 6.784 | 148,518 | +0.00(+0.00%) |
Apr 16, 2007 | 6.784 | 6.806 | 6.780 | 6.784 | 79,918 | -0.02(-0.32%) |
Apr 13, 2007 | 6.823 | 6.823 | 6.806 | 6.806 | 54,510 | +0.00(+0.00%) |
Apr 12, 2007 | 6.815 | 6.840 | 6.806 | 6.806 | 100,013 | -0.05(-0.69%) |
Apr 11, 2007 | 6.853 | 6.858 | 6.840 | 6.853 | 64,904 | +0.00(+0.00%) |
Apr 10, 2007 | 6.815 | 6.853 | 6.815 | 6.853 | 163,300 | +0.03(+0.44%) |
Apr 09, 2007 | 6.797 | 6.823 | 6.776 | 6.823 | 77,146 | +0.03(+0.38%) |
Apr 05, 2007 | 6.828 | 6.828 | 6.793 | 6.797 | 115,950 | -0.00(-0.06%) |
Apr 04, 2007 | 6.767 | 6.806 | 6.767 | 6.802 | 130,502 | +0.03(+0.38%) |
Apr 03, 2007 | 6.797 | 6.819 | 6.763 | 6.776 | 193,789 | -0.02(-0.32%) |
Apr 02, 2007 | 6.758 | 6.810 | 6.758 | 6.797 | 168,613 | +0.02(+0.32%) |
Mar 30, 2007 | 6.737 | 6.780 | 6.737 | 6.776 | 56,358 | +0.02(+0.32%) |
Mar 29, 2007 | 6.763 | 6.793 | 6.741 | 6.754 | 138,817 | -0.03(-0.51%) |
Mar 28, 2007 | 6.754 | 6.797 | 6.741 | 6.789 | 129,347 | +0.03(+0.51%) |
Mar 27, 2007 | 6.728 | 6.771 | 6.728 | 6.754 | 170,923 | +0.01(+0.13%) |
Mar 26, 2007 | 6.741 | 6.754 | 6.724 | 6.745 | 95,162 | +0.02(+0.26%) |
Mar 23, 2007 | 6.732 | 6.745 | 6.724 | 6.728 | 133,735 | +0.01(+0.13%) |
Mar 22, 2007 | 6.728 | 6.741 | 6.706 | 6.719 | 91,928 | +0.00(+0.00%) |
Mar 21, 2007 | 6.732 | 6.750 | 6.719 | 6.719 | 97,934 | -0.02(-0.32%) |
Mar 20, 2007 | 6.737 | 6.758 | 6.728 | 6.741 | 93,314 | +0.01(+0.13%) |
Mar 19, 2007 | 6.745 | 6.745 | 6.715 | 6.732 | 61,670 | -0.02(-0.26%) |
Mar 16, 2007 | 6.732 | 6.763 | 6.724 | 6.750 | 68,369 | +0.00(+0.06%) |
Mar 15, 2007 | 6.771 | 6.776 | 6.737 | 6.745 | 103,477 | -0.03(-0.38%) |
Mar 14, 2007 | 6.776 | 6.793 | 6.754 | 6.771 | 187,553 | -0.03(-0.51%) |
Mar 13, 2007 | 6.853 | 6.840 | 6.797 | 6.806 | 133,042 | -0.05(-0.69%) |
Mar 12, 2007 | 6.836 | 6.866 | 6.823 | 6.853 | 75,529 | +0.03(+0.44%) |
Mar 09, 2007 | 6.797 | 6.836 | 6.797 | 6.823 | 134,890 | +0.01(+0.19%) |
Mar 08, 2007 | 6.797 | 6.819 | 6.776 | 6.810 | 99,782 | +0.03(+0.38%) |
Mar 07, 2007 | 6.780 | 6.802 | 6.754 | 6.784 | 84,075 | +0.02(+0.26%) |
Mar 06, 2007 | 6.754 | 6.789 | 6.754 | 6.767 | 72,757 | -0.01(-0.13%) |
Mar 05, 2007 | 6.797 | 6.797 | 6.750 | 6.776 | 144,591 | -0.01(-0.19%) |
Mar 02, 2007 | 6.784 | 6.810 | 6.767 | 6.789 | 148,056 | +0.01(+0.19%) |