Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.387 | 6.391 | 6.368 | 6.378 | 111,491 | +0.00(+0.00%) |
May 30, 2007 | 6.382 | 6.391 | 6.364 | 6.378 | 177,061 | +0.00(+0.00%) |
May 29, 2007 | 6.368 | 6.409 | 6.368 | 6.378 | 271,552 | -0.00(-0.07%) |
May 25, 2007 | 6.396 | 6.414 | 6.373 | 6.382 | 73,738 | +0.00(+0.07%) |
May 24, 2007 | 6.364 | 6.409 | 6.364 | 6.378 | 226,514 | -0.02(-0.28%) |
May 23, 2007 | 6.409 | 6.441 | 6.368 | 6.396 | 181,255 | -0.02(-0.35%) |
May 22, 2007 | 6.459 | 6.464 | 6.418 | 6.418 | 132,685 | -0.02(-0.35%) |
May 21, 2007 | 6.459 | 6.500 | 6.441 | 6.441 | 185,891 | -0.02(-0.28%) |
May 18, 2007 | 6.477 | 6.482 | 6.459 | 6.459 | 100,673 | -0.02(-0.28%) |
May 17, 2007 | 6.473 | 6.486 | 6.464 | 6.477 | 135,996 | +0.01(+0.14%) |
May 16, 2007 | 6.459 | 6.486 | 6.459 | 6.468 | 84,556 | +0.00(+0.00%) |
May 15, 2007 | 6.482 | 6.486 | 6.455 | 6.468 | 133,568 | +0.00(+0.00%) |
May 14, 2007 | 6.473 | 6.491 | 6.464 | 6.468 | 196,268 | -0.01(-0.14%) |
May 11, 2007 | 6.459 | 6.486 | 6.459 | 6.477 | 104,867 | -0.02(-0.28%) |
May 10, 2007 | 6.495 | 6.518 | 6.486 | 6.495 | 110,607 | +0.00(+0.07%) |
May 09, 2007 | 6.486 | 6.504 | 6.477 | 6.491 | 203,112 | +0.00(+0.00%) |
May 08, 2007 | 6.532 | 6.536 | 6.491 | 6.491 | 328,291 | -0.03(-0.42%) |
May 07, 2007 | 6.527 | 6.536 | 6.504 | 6.518 | 145,931 | -0.00(-0.07%) |
May 04, 2007 | 6.495 | 6.522 | 6.495 | 6.522 | 121,867 | +0.02(+0.35%) |
May 03, 2007 | 6.491 | 6.518 | 6.477 | 6.500 | 183,905 | +0.02(+0.28%) |
May 02, 2007 | 6.477 | 6.491 | 6.468 | 6.482 | 111,932 | +0.01(+0.14%) |
May 01, 2007 | 6.486 | 6.500 | 6.468 | 6.473 | 233,579 | -0.02(-0.28%) |
Apr 30, 2007 | 6.541 | 6.541 | 6.468 | 6.491 | 122,529 | +0.02(+0.35%) |
Apr 27, 2007 | 6.468 | 6.486 | 6.468 | 6.468 | 151,451 | +0.00(+0.07%) |
Apr 26, 2007 | 6.491 | 6.491 | 6.464 | 6.464 | 153,217 | -0.02(-0.28%) |
Apr 25, 2007 | 6.482 | 6.500 | 6.477 | 6.482 | 51,219 | -0.01(-0.21%) |
Apr 24, 2007 | 6.500 | 6.518 | 6.482 | 6.495 | 143,061 | +0.01(+0.21%) |
Apr 23, 2007 | 6.477 | 6.504 | 6.477 | 6.482 | 116,348 | +0.00(+0.07%) |
Apr 20, 2007 | 6.495 | 6.495 | 6.468 | 6.477 | 82,569 | +0.00(+0.00%) |
Apr 19, 2007 | 6.455 | 6.477 | 6.455 | 6.477 | 124,516 | +0.02(+0.28%) |
Apr 18, 2007 | 6.446 | 6.491 | 6.441 | 6.459 | 190,749 | +0.00(+0.07%) |
Apr 17, 2007 | 6.436 | 6.468 | 6.423 | 6.455 | 232,696 | +0.02(+0.28%) |
Apr 16, 2007 | 6.477 | 6.486 | 6.432 | 6.436 | 124,295 | -0.03(-0.42%) |
Apr 13, 2007 | 6.482 | 6.504 | 6.459 | 6.464 | 161,606 | -0.02(-0.28%) |
Apr 12, 2007 | 6.482 | 6.500 | 6.477 | 6.482 | 127,607 | -0.02(-0.28%) |
Apr 11, 2007 | 6.491 | 6.522 | 6.486 | 6.500 | 109,945 | +0.00(+0.00%) |
Apr 10, 2007 | 6.459 | 6.509 | 6.455 | 6.500 | 164,035 | +0.03(+0.42%) |
Apr 09, 2007 | 6.459 | 6.473 | 6.432 | 6.473 | 138,646 | +0.01(+0.21%) |
Apr 05, 2007 | 6.477 | 6.495 | 6.455 | 6.459 | 182,801 | -0.01(-0.14%) |
Apr 04, 2007 | 6.504 | 6.518 | 6.432 | 6.468 | 237,111 | -0.03(-0.42%) |
Apr 03, 2007 | 6.500 | 6.518 | 6.486 | 6.495 | 134,893 | -0.01(-0.14%) |
Apr 02, 2007 | 6.513 | 6.522 | 6.495 | 6.504 | 134,230 | -0.00(-0.07%) |
Mar 30, 2007 | 6.509 | 6.541 | 6.504 | 6.509 | 73,517 | -0.01(-0.14%) |
Mar 29, 2007 | 6.518 | 6.536 | 6.509 | 6.518 | 80,141 | +0.00(+0.07%) |
Mar 28, 2007 | 6.491 | 6.527 | 6.482 | 6.513 | 127,166 | +0.02(+0.35%) |
Mar 27, 2007 | 6.500 | 6.513 | 6.486 | 6.491 | 134,893 | +0.01(+0.14%) |
Mar 26, 2007 | 6.446 | 6.491 | 6.427 | 6.482 | 224,969 | +0.03(+0.42%) |
Mar 23, 2007 | 6.468 | 6.486 | 6.455 | 6.455 | 81,686 | +0.01(+0.14%) |
Mar 22, 2007 | 6.468 | 6.477 | 6.441 | 6.446 | 126,724 | -0.02(-0.35%) |
Mar 21, 2007 | 6.468 | 6.486 | 6.459 | 6.468 | 135,113 | +0.00(+0.00%) |
Mar 20, 2007 | 6.491 | 6.500 | 6.468 | 6.468 | 76,167 | -0.00(-0.07%) |
Mar 19, 2007 | 6.500 | 6.500 | 6.473 | 6.473 | 118,335 | +0.00(+0.07%) |
Mar 16, 2007 | 6.500 | 6.500 | 6.464 | 6.468 | 145,711 | -0.03(-0.42%) |
Mar 15, 2007 | 6.513 | 6.522 | 6.486 | 6.495 | 151,230 | -0.00(-0.07%) |
Mar 14, 2007 | 6.504 | 6.518 | 6.468 | 6.500 | 98,906 | +0.01(+0.14%) |
Mar 13, 2007 | 6.495 | 6.522 | 6.464 | 6.491 | 182,580 | -0.00(-0.07%) |
Mar 12, 2007 | 6.518 | 6.518 | 6.477 | 6.495 | 113,257 | +0.02(+0.35%) |
Mar 09, 2007 | 6.495 | 6.500 | 6.473 | 6.473 | 98,906 | -0.02(-0.28%) |
Mar 08, 2007 | 6.500 | 6.513 | 6.486 | 6.491 | 114,361 | -0.00(-0.07%) |
Mar 07, 2007 | 6.486 | 6.504 | 6.468 | 6.495 | 56,518 | +0.02(+0.28%) |
Mar 06, 2007 | 6.441 | 6.500 | 6.436 | 6.477 | 184,125 | +0.00(+0.07%) |
Mar 05, 2007 | 6.473 | 6.473 | 6.405 | 6.473 | 218,787 | +0.01(+0.21%) |
Mar 02, 2007 | 6.436 | 6.477 | 6.432 | 6.459 | 173,528 | +0.02(+0.35%) |