Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.558 | 6.567 | 6.508 | 6.514 | 206,470 | -0.02(-0.29%) |
Apr 27, 2007 | 6.530 | 6.564 | 6.527 | 6.533 | 213,545 | -0.01(-0.14%) |
Apr 26, 2007 | 6.545 | 6.570 | 6.542 | 6.542 | 188,460 | +0.02(+0.24%) |
Apr 25, 2007 | 6.489 | 6.545 | 6.489 | 6.527 | 268,861 | +0.06(+0.91%) |
Apr 24, 2007 | 6.489 | 6.517 | 6.461 | 6.468 | 197,465 | -0.03(-0.48%) |
Apr 23, 2007 | 6.527 | 6.539 | 6.499 | 6.499 | 219,334 | -0.03(-0.43%) |
Apr 20, 2007 | 6.555 | 6.573 | 6.514 | 6.527 | 165,305 | -0.02(-0.24%) |
Apr 19, 2007 | 6.530 | 6.561 | 6.492 | 6.542 | 209,686 | -0.07(-1.08%) |
Apr 18, 2007 | 6.517 | 6.629 | 6.517 | 6.614 | 181,706 | +0.07(+1.05%) |
Apr 17, 2007 | 6.530 | 6.567 | 6.514 | 6.545 | 233,163 | -0.00(-0.05%) |
Apr 16, 2007 | 6.542 | 6.573 | 6.533 | 6.548 | 187,817 | +0.02(+0.33%) |
Apr 13, 2007 | 6.502 | 6.548 | 6.502 | 6.527 | 114,491 | +0.03(+0.48%) |
Apr 12, 2007 | 6.480 | 6.573 | 6.468 | 6.496 | 228,982 | +0.02(+0.24%) |
Apr 11, 2007 | 6.477 | 6.527 | 6.455 | 6.480 | 261,143 | +0.02(+0.39%) |
Apr 10, 2007 | 6.436 | 6.468 | 6.427 | 6.455 | 251,816 | +0.02(+0.29%) |
Apr 09, 2007 | 6.474 | 6.499 | 6.436 | 6.436 | 314,529 | -0.04(-0.58%) |
Apr 05, 2007 | 6.527 | 6.530 | 6.474 | 6.474 | 250,852 | -0.05(-0.76%) |
Apr 04, 2007 | 6.508 | 6.564 | 6.505 | 6.524 | 211,937 | +0.02(+0.24%) |
Apr 03, 2007 | 6.499 | 6.542 | 6.499 | 6.508 | 173,988 | +0.01(+0.19%) |
Apr 02, 2007 | 6.530 | 6.530 | 6.474 | 6.496 | 179,455 | -0.03(-0.43%) |
Mar 30, 2007 | 6.573 | 6.595 | 6.511 | 6.524 | 219,977 | -0.00(-0.05%) |
Mar 29, 2007 | 6.468 | 6.530 | 6.468 | 6.527 | 175,596 | +0.09(+1.40%) |
Mar 28, 2007 | 6.436 | 6.455 | 6.415 | 6.436 | 152,119 | -0.02(-0.39%) |
Mar 27, 2007 | 6.446 | 6.492 | 6.443 | 6.461 | 217,083 | -0.02(-0.24%) |
Mar 26, 2007 | 6.533 | 6.545 | 6.471 | 6.477 | 212,902 | -0.05(-0.81%) |
Mar 23, 2007 | 6.536 | 6.626 | 6.496 | 6.530 | 284,620 | +0.00(+0.00%) |
Mar 22, 2007 | 6.471 | 6.558 | 6.464 | 6.530 | 258,892 | +0.07(+1.01%) |
Mar 21, 2007 | 6.508 | 6.530 | 6.374 | 6.464 | 410,368 | +0.01(+0.19%) |
Mar 20, 2007 | 6.461 | 6.483 | 6.440 | 6.452 | 269,505 | +0.01(+0.19%) |
Mar 19, 2007 | 6.430 | 6.461 | 6.384 | 6.440 | 161,445 | +0.07(+1.02%) |
Mar 16, 2007 | 6.309 | 6.418 | 6.309 | 6.374 | 219,334 | +0.03(+0.54%) |
Mar 15, 2007 | 6.265 | 6.343 | 6.265 | 6.340 | 217,726 | +0.07(+1.14%) |
Mar 14, 2007 | 6.362 | 6.365 | 6.163 | 6.269 | 539,010 | -0.10(-1.56%) |
Mar 13, 2007 | 6.461 | 6.436 | 6.328 | 6.368 | 227,053 | -0.09(-1.44%) |
Mar 12, 2007 | 6.443 | 6.464 | 6.396 | 6.461 | 150,832 | +0.06(+0.97%) |
Mar 09, 2007 | 6.374 | 6.436 | 6.359 | 6.399 | 197,465 | +0.03(+0.44%) |
Mar 08, 2007 | 6.281 | 6.371 | 6.281 | 6.371 | 230,590 | +0.09(+1.44%) |
Mar 07, 2007 | 6.213 | 6.315 | 6.213 | 6.281 | 327,394 | +0.07(+1.20%) |
Mar 06, 2007 | 6.209 | 6.287 | 6.191 | 6.206 | 253,424 | +0.04(+0.60%) |
Mar 05, 2007 | 6.222 | 6.256 | 6.094 | 6.169 | 376,921 | -0.13(-2.02%) |
Mar 02, 2007 | 6.262 | 6.337 | 6.250 | 6.297 | 235,093 | +0.00(+0.00%) |
Mar 01, 2007 | 6.259 | 6.306 | 6.219 | 6.297 | 263,716 | -0.01(-0.10%) |
Feb 28, 2007 | 6.278 | 6.343 | 6.250 | 6.303 | 246,992 | +0.04(+0.60%) |
Feb 27, 2007 | 6.362 | 6.371 | 6.209 | 6.265 | 320,640 | -0.14(-2.18%) |
Feb 26, 2007 | 6.368 | 6.418 | 6.346 | 6.405 | 305,846 | +0.04(+0.59%) |
Feb 23, 2007 | 6.265 | 6.368 | 6.253 | 6.368 | 313,565 | +0.12(+1.84%) |
Feb 22, 2007 | 6.219 | 6.275 | 6.209 | 6.253 | 359,554 | +0.02(+0.30%) |
Feb 21, 2007 | 6.241 | 6.269 | 6.209 | 6.234 | 510,709 | -0.01(-0.15%) |
Feb 20, 2007 | 6.309 | 6.312 | 6.237 | 6.244 | 434,810 | -0.08(-1.33%) |
Feb 16, 2007 | 6.365 | 6.365 | 6.278 | 6.328 | 431,915 | -0.08(-1.31%) |
Feb 15, 2007 | 6.390 | 6.418 | 6.374 | 6.412 | 241,203 | +0.03(+0.44%) |
Feb 14, 2007 | 6.421 | 6.421 | 6.368 | 6.384 | 405,624 | -0.02(-0.34%) |
Feb 13, 2007 | 6.346 | 6.405 | 6.346 | 6.405 | 431,951 | +0.06(+0.98%) |
Feb 12, 2007 | 6.349 | 6.371 | 6.337 | 6.343 | 212,140 | -0.00(-0.05%) |
Feb 09, 2007 | 6.374 | 6.418 | 6.346 | 6.346 | 265,645 | -0.02(-0.39%) |
Feb 08, 2007 | 6.362 | 6.371 | 6.328 | 6.371 | 347,655 | +0.01(+0.20%) |
Feb 07, 2007 | 6.390 | 6.396 | 6.359 | 6.359 | 395,252 | -0.02(-0.39%) |
Feb 06, 2007 | 6.412 | 6.443 | 6.374 | 6.384 | 548,980 | -0.06(-0.87%) |
Feb 05, 2007 | 6.446 | 6.480 | 6.415 | 6.440 | 262,751 | -0.03(-0.43%) |
Feb 02, 2007 | 6.489 | 6.502 | 6.436 | 6.468 | 335,755 | -0.03(-0.48%) |