Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.781 | 6.791 | 6.745 | 6.763 | 49,259 | -0.01(-0.20%) |
May 30, 2007 | 6.791 | 6.791 | 6.768 | 6.777 | 37,331 | -0.00(-0.07%) |
May 29, 2007 | 6.786 | 6.804 | 6.750 | 6.781 | 52,794 | +0.01(+0.13%) |
May 25, 2007 | 6.786 | 6.786 | 6.745 | 6.772 | 32,250 | +0.03(+0.40%) |
May 24, 2007 | 6.781 | 6.800 | 6.718 | 6.745 | 80,406 | -0.08(-1.13%) |
May 23, 2007 | 6.899 | 6.899 | 6.781 | 6.822 | 112,436 | -0.08(-1.12%) |
May 22, 2007 | 6.940 | 6.949 | 6.899 | 6.899 | 19,217 | -0.03(-0.39%) |
May 21, 2007 | 6.922 | 6.963 | 6.913 | 6.926 | 9,498 | -0.03(-0.39%) |
May 18, 2007 | 6.949 | 6.972 | 6.944 | 6.953 | 10,603 | -0.01(-0.19%) |
May 17, 2007 | 6.944 | 6.967 | 6.926 | 6.967 | 14,800 | +0.01(+0.20%) |
May 16, 2007 | 6.953 | 6.963 | 6.944 | 6.953 | 7,068 | +0.01(+0.13%) |
May 15, 2007 | 6.949 | 6.949 | 6.931 | 6.944 | 43,295 | -0.01(-0.20%) |
May 14, 2007 | 7.017 | 7.026 | 6.949 | 6.958 | 30,925 | -0.05(-0.71%) |
May 11, 2007 | 6.985 | 7.030 | 6.976 | 7.008 | 50,143 | -0.01(-0.19%) |
May 10, 2007 | 6.976 | 7.030 | 6.967 | 7.021 | 40,644 | +0.05(+0.71%) |
May 09, 2007 | 6.990 | 7.008 | 6.953 | 6.972 | 18,555 | -0.01(-0.13%) |
May 08, 2007 | 7.012 | 7.012 | 6.972 | 6.981 | 28,937 | -0.02(-0.32%) |
May 07, 2007 | 6.994 | 7.040 | 6.981 | 7.003 | 44,179 | +0.00(+0.00%) |
May 04, 2007 | 7.017 | 7.062 | 7.003 | 7.003 | 22,089 | -0.01(-0.19%) |
May 03, 2007 | 7.044 | 7.062 | 7.003 | 7.017 | 61,409 | -0.03(-0.39%) |
May 02, 2007 | 6.967 | 7.049 | 6.967 | 7.044 | 81,952 | +0.05(+0.78%) |
May 01, 2007 | 6.990 | 6.994 | 6.953 | 6.990 | 13,916 | +0.01(+0.13%) |
Apr 30, 2007 | 6.949 | 6.990 | 6.949 | 6.981 | 17,009 | +0.01(+0.13%) |
Apr 27, 2007 | 6.931 | 6.985 | 6.931 | 6.972 | 29,820 | +0.04(+0.52%) |
Apr 26, 2007 | 6.926 | 6.949 | 6.913 | 6.935 | 45,062 | +0.01(+0.20%) |
Apr 25, 2007 | 6.913 | 6.931 | 6.899 | 6.922 | 60,746 | -0.01(-0.13%) |
Apr 24, 2007 | 6.935 | 6.940 | 6.917 | 6.931 | 27,391 | -0.01(-0.13%) |
Apr 23, 2007 | 6.931 | 6.958 | 6.917 | 6.940 | 30,041 | -0.00(-0.07%) |
Apr 20, 2007 | 6.926 | 6.972 | 6.926 | 6.944 | 26,065 | +0.00(+0.07%) |
Apr 19, 2007 | 6.877 | 6.940 | 6.854 | 6.940 | 30,925 | +0.07(+1.05%) |
Apr 18, 2007 | 6.899 | 6.904 | 6.867 | 6.867 | 13,474 | -0.02(-0.33%) |
Apr 17, 2007 | 6.899 | 6.913 | 6.886 | 6.890 | 35,122 | -0.00(-0.07%) |
Apr 16, 2007 | 6.863 | 6.904 | 6.863 | 6.895 | 35,122 | +0.02(+0.26%) |
Apr 13, 2007 | 6.863 | 6.877 | 6.836 | 6.877 | 28,495 | +0.02(+0.26%) |
Apr 12, 2007 | 6.886 | 6.904 | 6.858 | 6.858 | 49,038 | -0.06(-0.85%) |
Apr 11, 2007 | 6.913 | 6.935 | 6.904 | 6.917 | 32,250 | -0.02(-0.26%) |
Apr 10, 2007 | 6.926 | 6.935 | 6.913 | 6.935 | 6,626 | +0.00(+0.07%) |
Apr 09, 2007 | 6.904 | 6.931 | 6.904 | 6.931 | 41,086 | +0.02(+0.33%) |
Apr 05, 2007 | 6.931 | 6.931 | 6.904 | 6.908 | 61,409 | -0.03(-0.46%) |
Apr 04, 2007 | 6.931 | 6.944 | 6.931 | 6.940 | 28,716 | +0.01(+0.20%) |
Apr 03, 2007 | 6.926 | 6.944 | 6.926 | 6.926 | 24,298 | +0.00(+0.07%) |
Apr 02, 2007 | 6.931 | 6.967 | 6.904 | 6.922 | 45,946 | -0.04(-0.52%) |
Mar 30, 2007 | 6.913 | 6.958 | 6.913 | 6.958 | 30,262 | +0.05(+0.72%) |
Mar 29, 2007 | 6.926 | 6.931 | 6.908 | 6.908 | 19,438 | -0.03(-0.39%) |
Mar 28, 2007 | 6.944 | 6.949 | 6.908 | 6.935 | 27,832 | +0.00(+0.07%) |
Mar 27, 2007 | 6.904 | 6.953 | 6.895 | 6.931 | 41,086 | +0.02(+0.33%) |
Mar 26, 2007 | 6.913 | 6.935 | 6.895 | 6.908 | 65,606 | -0.06(-0.84%) |
Mar 23, 2007 | 6.958 | 6.972 | 6.940 | 6.967 | 26,065 | +0.00(+0.06%) |
Mar 22, 2007 | 6.976 | 6.990 | 6.931 | 6.963 | 32,029 | -0.03(-0.45%) |
Mar 21, 2007 | 7.008 | 7.008 | 6.972 | 6.994 | 13,916 | -0.03(-0.45%) |
Mar 20, 2007 | 6.963 | 7.035 | 6.926 | 7.026 | 72,233 | +0.07(+0.98%) |
Mar 19, 2007 | 7.003 | 7.008 | 6.958 | 6.958 | 45,062 | -0.06(-0.84%) |
Mar 16, 2007 | 6.999 | 7.062 | 6.999 | 7.017 | 19,217 | +0.02(+0.26%) |
Mar 15, 2007 | 7.021 | 7.021 | 6.994 | 6.999 | 29,600 | -0.05(-0.64%) |
Mar 14, 2007 | 7.080 | 7.080 | 6.976 | 7.044 | 86,812 | +0.00(+0.06%) |
Mar 13, 2007 | 7.040 | 7.040 | 6.985 | 7.040 | 11,265 | +0.00(+0.00%) |
Mar 12, 2007 | 7.016 | 7.040 | 6.999 | 7.040 | 12,370 | +0.02(+0.32%) |
Mar 09, 2007 | 7.121 | 7.121 | 7.017 | 7.017 | 80,406 | +0.01(+0.13%) |
Mar 08, 2007 | 6.981 | 7.008 | 6.976 | 7.008 | 61,630 | +0.01(+0.19%) |
Mar 07, 2007 | 6.913 | 6.994 | 6.895 | 6.994 | 64,059 | +0.07(+1.05%) |
Mar 06, 2007 | 6.886 | 6.922 | 6.886 | 6.922 | 62,071 | +0.02(+0.33%) |
Mar 05, 2007 | 6.877 | 6.899 | 6.877 | 6.899 | 47,050 | +0.01(+0.13%) |
Mar 02, 2007 | 6.895 | 6.904 | 6.881 | 6.890 | 19,438 | +0.00(+0.07%) |