Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.500 | 6.522 | 6.479 | 6.505 | 48,999 | +0.04(+0.66%) |
Jun 28, 2007 | 6.441 | 6.479 | 6.428 | 6.462 | 113,471 | +0.02(+0.33%) |
Jun 27, 2007 | 6.445 | 6.462 | 6.432 | 6.441 | 22,272 | -0.01(-0.20%) |
Jun 26, 2007 | 6.471 | 6.475 | 6.441 | 6.454 | 27,664 | -0.01(-0.13%) |
Jun 25, 2007 | 6.471 | 6.475 | 6.458 | 6.462 | 17,348 | +0.00(+0.07%) |
Jun 22, 2007 | 6.471 | 6.471 | 6.454 | 6.458 | 11,722 | -0.01(-0.20%) |
Jun 21, 2007 | 6.398 | 6.483 | 6.398 | 6.471 | 60,955 | +0.04(+0.60%) |
Jun 20, 2007 | 6.479 | 6.496 | 6.407 | 6.432 | 114,643 | -0.05(-0.79%) |
Jun 19, 2007 | 6.496 | 6.505 | 6.449 | 6.483 | 82,759 | +0.00(+0.07%) |
Jun 18, 2007 | 6.500 | 6.518 | 6.462 | 6.479 | 56,735 | -0.01(-0.13%) |
Jun 15, 2007 | 6.475 | 6.577 | 6.343 | 6.488 | 239,603 | -0.03(-0.39%) |
Jun 14, 2007 | 6.543 | 6.564 | 6.449 | 6.513 | 77,835 | -0.02(-0.33%) |
Jun 13, 2007 | 6.522 | 6.547 | 6.488 | 6.535 | 61,424 | -0.02(-0.33%) |
Jun 12, 2007 | 6.637 | 6.637 | 6.500 | 6.556 | 107,844 | -0.09(-1.28%) |
Jun 11, 2007 | 6.654 | 6.671 | 6.616 | 6.641 | 42,669 | -0.00(-0.06%) |
Jun 08, 2007 | 6.611 | 6.650 | 6.581 | 6.645 | 64,941 | -0.00(-0.06%) |
Jun 07, 2007 | 6.692 | 6.735 | 6.645 | 6.650 | 38,214 | -0.08(-1.14%) |
Jun 06, 2007 | 6.765 | 6.769 | 6.688 | 6.727 | 35,870 | -0.03(-0.38%) |
Jun 05, 2007 | 6.748 | 6.769 | 6.748 | 6.752 | 38,917 | +0.00(+0.06%) |
Jun 04, 2007 | 6.739 | 6.761 | 6.718 | 6.748 | 18,521 | +0.01(+0.19%) |
Jun 01, 2007 | 6.727 | 6.744 | 6.714 | 6.735 | 37,511 | +0.02(+0.25%) |
May 31, 2007 | 6.799 | 6.799 | 6.705 | 6.718 | 90,027 | -0.07(-1.07%) |
May 30, 2007 | 6.782 | 6.803 | 6.752 | 6.790 | 70,099 | -0.03(-0.50%) |
May 29, 2007 | 6.782 | 6.867 | 6.748 | 6.825 | 84,400 | +0.05(+0.69%) |
May 25, 2007 | 6.739 | 6.786 | 6.731 | 6.778 | 36,807 | +0.01(+0.19%) |
May 24, 2007 | 6.816 | 6.837 | 6.765 | 6.765 | 93,778 | -0.05(-0.75%) |
May 23, 2007 | 6.820 | 6.833 | 6.812 | 6.816 | 22,741 | -0.01(-0.12%) |
May 22, 2007 | 6.846 | 6.846 | 6.816 | 6.825 | 52,281 | -0.01(-0.19%) |
May 21, 2007 | 6.854 | 6.854 | 6.833 | 6.837 | 60,486 | -0.01(-0.12%) |
May 18, 2007 | 6.867 | 6.872 | 6.833 | 6.846 | 53,688 | -0.02(-0.25%) |
May 17, 2007 | 6.876 | 6.893 | 6.850 | 6.863 | 81,352 | -0.02(-0.31%) |
May 16, 2007 | 6.872 | 6.901 | 6.872 | 6.884 | 29,071 | +0.03(+0.44%) |
May 15, 2007 | 6.880 | 6.901 | 6.854 | 6.854 | 27,664 | -0.03(-0.43%) |
May 14, 2007 | 6.859 | 6.893 | 6.859 | 6.884 | 33,760 | -0.00(-0.06%) |
May 11, 2007 | 6.846 | 6.901 | 6.846 | 6.889 | 43,841 | +0.03(+0.37%) |
May 10, 2007 | 6.880 | 6.982 | 6.863 | 6.863 | 88,151 | +0.01(+0.19%) |
May 09, 2007 | 6.880 | 6.889 | 6.837 | 6.850 | 36,573 | -0.00(-0.06%) |
May 08, 2007 | 6.910 | 6.910 | 6.850 | 6.854 | 29,774 | -0.08(-1.11%) |
May 07, 2007 | 6.850 | 6.953 | 6.850 | 6.931 | 167,863 | +0.08(+1.18%) |
May 04, 2007 | 6.829 | 6.859 | 6.829 | 6.850 | 16,176 | +0.02(+0.31%) |
May 03, 2007 | 6.842 | 6.867 | 6.829 | 6.829 | 79,008 | -0.00(-0.06%) |
May 02, 2007 | 6.842 | 6.850 | 6.825 | 6.833 | 42,903 | -0.00(-0.06%) |
May 01, 2007 | 6.825 | 6.850 | 6.824 | 6.837 | 42,434 | +0.02(+0.25%) |
Apr 30, 2007 | 6.825 | 6.842 | 6.812 | 6.820 | 42,434 | +0.01(+0.19%) |
Apr 27, 2007 | 6.820 | 6.833 | 6.803 | 6.808 | 29,540 | -0.00(-0.06%) |
Apr 26, 2007 | 6.808 | 6.825 | 6.795 | 6.812 | 43,841 | +0.01(+0.19%) |
Apr 25, 2007 | 6.829 | 6.854 | 6.782 | 6.799 | 106,672 | -0.03(-0.44%) |
Apr 24, 2007 | 6.850 | 6.863 | 6.829 | 6.829 | 33,291 | -0.01(-0.12%) |
Apr 23, 2007 | 6.820 | 6.859 | 6.820 | 6.837 | 45,248 | -0.01(-0.12%) |
Apr 20, 2007 | 6.854 | 6.859 | 6.808 | 6.846 | 50,640 | +0.02(+0.25%) |
Apr 19, 2007 | 6.795 | 6.837 | 6.773 | 6.829 | 49,233 | +0.03(+0.50%) |
Apr 18, 2007 | 6.808 | 6.808 | 6.769 | 6.795 | 57,439 | -0.00(-0.06%) |
Apr 17, 2007 | 6.829 | 6.829 | 6.782 | 6.799 | 58,845 | -0.01(-0.13%) |
Apr 16, 2007 | 6.837 | 6.837 | 6.808 | 6.808 | 41,965 | -0.02(-0.25%) |
Apr 13, 2007 | 6.812 | 6.825 | 6.799 | 6.825 | 55,563 | +0.02(+0.31%) |
Apr 12, 2007 | 6.825 | 6.825 | 6.782 | 6.803 | 78,304 | -0.00(-0.06%) |
Apr 11, 2007 | 6.803 | 6.842 | 6.786 | 6.808 | 48,530 | -0.02(-0.25%) |
Apr 10, 2007 | 6.803 | 6.825 | 6.803 | 6.825 | 7,267 | +0.01(+0.13%) |
Apr 09, 2007 | 6.808 | 6.816 | 6.782 | 6.816 | 20,865 | +0.00(+0.00%) |
Apr 05, 2007 | 6.773 | 6.816 | 6.761 | 6.816 | 73,147 | -0.00(-0.06%) |
Apr 04, 2007 | 6.820 | 6.833 | 6.786 | 6.820 | 72,912 | +0.00(+0.00%) |
Apr 03, 2007 | 6.790 | 6.825 | 6.790 | 6.820 | 37,745 | +0.01(+0.19%) |