Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.387 | 6.427 | 6.335 | 6.335 | 149,331 | +0.01(+0.15%) |
Jun 28, 2007 | 6.282 | 6.366 | 6.282 | 6.325 | 209,582 | +0.03(+0.49%) |
Jun 27, 2007 | 6.196 | 6.322 | 6.196 | 6.295 | 273,072 | +0.06(+1.04%) |
Jun 26, 2007 | 6.285 | 6.295 | 6.230 | 6.230 | 240,031 | -0.02(-0.25%) |
Jun 25, 2007 | 6.301 | 6.325 | 6.230 | 6.245 | 314,859 | -0.06(-0.98%) |
Jun 22, 2007 | 6.298 | 6.347 | 6.291 | 6.307 | 234,848 | -0.03(-0.54%) |
Jun 21, 2007 | 6.356 | 6.387 | 6.322 | 6.341 | 266,270 | -0.05(-0.72%) |
Jun 20, 2007 | 6.446 | 6.461 | 6.378 | 6.387 | 367,983 | -0.08(-1.24%) |
Jun 19, 2007 | 6.406 | 6.471 | 6.406 | 6.467 | 155,486 | +0.03(+0.53%) |
Jun 18, 2007 | 6.403 | 6.437 | 6.403 | 6.434 | 158,725 | +0.04(+0.63%) |
Jun 15, 2007 | 6.430 | 6.434 | 6.387 | 6.393 | 186,907 | +0.01(+0.19%) |
Jun 14, 2007 | 6.356 | 6.409 | 6.356 | 6.381 | 170,386 | +0.03(+0.49%) |
Jun 13, 2007 | 6.322 | 6.356 | 6.313 | 6.350 | 228,370 | +0.06(+0.88%) |
Jun 12, 2007 | 6.366 | 6.375 | 6.295 | 6.295 | 316,803 | -0.10(-1.55%) |
Jun 11, 2007 | 6.353 | 6.400 | 6.350 | 6.393 | 214,765 | +0.03(+0.44%) |
Jun 08, 2007 | 6.338 | 6.372 | 6.295 | 6.366 | 195,977 | +0.05(+0.83%) |
Jun 07, 2007 | 6.409 | 6.424 | 6.313 | 6.313 | 175,893 | -0.09(-1.35%) |
Jun 06, 2007 | 6.461 | 6.461 | 6.390 | 6.400 | 241,327 | -0.09(-1.38%) |
Jun 05, 2007 | 6.489 | 6.538 | 6.483 | 6.489 | 189,498 | -0.02(-0.38%) |
Jun 04, 2007 | 6.514 | 6.545 | 6.501 | 6.514 | 289,916 | -0.02(-0.33%) |
Jun 01, 2007 | 6.480 | 6.535 | 6.480 | 6.535 | 206,990 | +0.06(+0.86%) |
May 31, 2007 | 6.508 | 6.508 | 6.446 | 6.480 | 246,186 | +0.04(+0.62%) |
May 30, 2007 | 6.424 | 6.449 | 6.406 | 6.440 | 145,444 | +0.02(+0.29%) |
May 29, 2007 | 6.344 | 6.430 | 6.344 | 6.421 | 181,076 | +0.08(+1.27%) |
May 25, 2007 | 6.344 | 6.378 | 6.329 | 6.341 | 176,217 | -0.00(-0.05%) |
May 24, 2007 | 6.409 | 6.449 | 6.288 | 6.344 | 465,162 | -0.10(-1.53%) |
May 23, 2007 | 6.483 | 6.489 | 6.415 | 6.443 | 329,436 | -0.02(-0.24%) |
May 22, 2007 | 6.464 | 6.489 | 6.449 | 6.458 | 281,818 | -0.05(-0.71%) |
May 21, 2007 | 6.545 | 6.545 | 6.498 | 6.505 | 217,356 | -0.02(-0.38%) |
May 18, 2007 | 6.545 | 6.545 | 6.498 | 6.529 | 221,567 | +0.02(+0.38%) |
May 17, 2007 | 6.471 | 6.505 | 6.471 | 6.505 | 225,454 | +0.01(+0.14%) |
May 16, 2007 | 6.443 | 6.495 | 6.443 | 6.495 | 228,370 | +0.04(+0.62%) |
May 15, 2007 | 6.483 | 6.514 | 6.455 | 6.455 | 340,125 | -0.02(-0.38%) |
May 14, 2007 | 6.501 | 6.526 | 6.480 | 6.480 | 177,189 | -0.01(-0.19%) |
May 11, 2007 | 6.461 | 6.514 | 6.461 | 6.492 | 154,838 | +0.02(+0.29%) |
May 10, 2007 | 6.511 | 6.514 | 6.474 | 6.474 | 194,033 | -0.03(-0.47%) |
May 09, 2007 | 6.483 | 6.523 | 6.471 | 6.505 | 222,539 | +0.03(+0.48%) |
May 08, 2007 | 6.501 | 6.508 | 6.464 | 6.474 | 162,288 | -0.03(-0.43%) |
May 07, 2007 | 6.489 | 6.548 | 6.486 | 6.501 | 354,378 | +0.01(+0.14%) |
May 04, 2007 | 6.526 | 6.554 | 6.486 | 6.492 | 190,146 | -0.02(-0.33%) |
May 03, 2007 | 6.489 | 6.542 | 6.483 | 6.514 | 257,523 | +0.03(+0.48%) |
May 02, 2007 | 6.489 | 6.526 | 6.474 | 6.483 | 252,017 | -0.01(-0.10%) |
May 01, 2007 | 6.443 | 6.514 | 6.443 | 6.489 | 182,372 | +0.02(+0.33%) |
Apr 30, 2007 | 6.511 | 6.520 | 6.461 | 6.467 | 207,962 | -0.02(-0.29%) |
Apr 27, 2007 | 6.483 | 6.517 | 6.480 | 6.486 | 215,089 | -0.01(-0.14%) |
Apr 26, 2007 | 6.498 | 6.523 | 6.495 | 6.495 | 189,822 | +0.02(+0.24%) |
Apr 25, 2007 | 6.443 | 6.498 | 6.443 | 6.480 | 270,805 | +0.06(+0.91%) |
Apr 24, 2007 | 6.443 | 6.471 | 6.415 | 6.421 | 198,892 | -0.03(-0.48%) |
Apr 23, 2007 | 6.480 | 6.492 | 6.452 | 6.452 | 220,919 | -0.03(-0.43%) |
Apr 20, 2007 | 6.508 | 6.526 | 6.467 | 6.480 | 166,499 | -0.02(-0.24%) |
Apr 19, 2007 | 6.483 | 6.514 | 6.446 | 6.495 | 211,202 | -0.07(-1.08%) |
Apr 18, 2007 | 6.471 | 6.582 | 6.471 | 6.566 | 183,020 | +0.07(+1.05%) |
Apr 17, 2007 | 6.483 | 6.520 | 6.467 | 6.498 | 234,848 | -0.00(-0.05%) |
Apr 16, 2007 | 6.495 | 6.526 | 6.486 | 6.501 | 189,174 | +0.02(+0.33%) |
Apr 13, 2007 | 6.455 | 6.501 | 6.455 | 6.480 | 115,318 | +0.03(+0.48%) |
Apr 12, 2007 | 6.434 | 6.526 | 6.421 | 6.449 | 230,637 | +0.02(+0.24%) |
Apr 11, 2007 | 6.430 | 6.480 | 6.409 | 6.434 | 263,030 | +0.02(+0.39%) |
Apr 10, 2007 | 6.390 | 6.421 | 6.381 | 6.409 | 253,636 | +0.02(+0.29%) |
Apr 09, 2007 | 6.427 | 6.452 | 6.390 | 6.390 | 316,803 | -0.04(-0.58%) |
Apr 05, 2007 | 6.480 | 6.483 | 6.427 | 6.427 | 252,664 | -0.05(-0.76%) |
Apr 04, 2007 | 6.461 | 6.517 | 6.458 | 6.477 | 213,469 | +0.02(+0.24%) |
Apr 03, 2007 | 6.452 | 6.495 | 6.452 | 6.461 | 175,245 | +0.01(+0.19%) |