Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.584 | 6.616 | 6.506 | 6.542 | 936,456 | -0.01(-0.22%) |
Jun 28, 2007 | 6.574 | 6.606 | 6.552 | 6.556 | 1,521,145 | +0.00(+0.05%) |
Jun 27, 2007 | 6.446 | 6.556 | 6.446 | 6.552 | 1,508,501 | +0.06(+0.88%) |
Jun 26, 2007 | 6.602 | 6.609 | 6.492 | 6.495 | 1,120,769 | -0.02(-0.33%) |
Jun 25, 2007 | 6.549 | 6.606 | 6.506 | 6.517 | 1,847,907 | +0.02(+0.27%) |
Jun 22, 2007 | 6.535 | 6.560 | 6.478 | 6.499 | 1,897,638 | -0.05(-0.76%) |
Jun 21, 2007 | 6.506 | 6.563 | 6.478 | 6.549 | 1,782,723 | -0.00(-0.05%) |
Jun 20, 2007 | 6.649 | 6.663 | 6.538 | 6.552 | 1,360,152 | -0.07(-1.02%) |
Jun 19, 2007 | 6.581 | 6.638 | 6.560 | 6.620 | 1,401,735 | +0.00(+0.00%) |
Jun 18, 2007 | 6.645 | 6.649 | 6.584 | 6.620 | 1,396,677 | -0.04(-0.53%) |
Jun 15, 2007 | 6.645 | 6.673 | 6.609 | 6.656 | 1,504,849 | +0.05(+0.70%) |
Jun 14, 2007 | 6.570 | 6.631 | 6.570 | 6.609 | 2,673,664 | +0.10(+1.48%) |
Jun 13, 2007 | 6.463 | 6.531 | 6.449 | 6.513 | 3,259,757 | +0.06(+0.88%) |
Jun 12, 2007 | 6.542 | 6.556 | 6.456 | 6.456 | 2,546,106 | -0.24(-3.56%) |
Jun 11, 2007 | 6.688 | 6.720 | 6.638 | 6.695 | 1,336,270 | +0.02(+0.27%) |
Jun 08, 2007 | 6.602 | 6.677 | 6.563 | 6.677 | 1,271,367 | +0.15(+2.29%) |
Jun 07, 2007 | 6.613 | 6.670 | 6.510 | 6.527 | 3,848,098 | -0.21(-3.12%) |
Jun 06, 2007 | 6.784 | 6.784 | 6.730 | 6.737 | 1,067,560 | -0.11(-1.61%) |
Jun 05, 2007 | 6.891 | 6.894 | 6.826 | 6.848 | 1,104,473 | -0.08(-1.13%) |
Jun 04, 2007 | 6.901 | 6.926 | 6.873 | 6.926 | 2,437,687 | +0.00(+0.05%) |
Jun 01, 2007 | 6.951 | 6.962 | 6.894 | 6.923 | 1,465,036 | +0.09(+1.30%) |
May 31, 2007 | 6.780 | 6.844 | 6.770 | 6.834 | 1,864,484 | +0.16(+2.40%) |
May 30, 2007 | 6.595 | 6.677 | 6.595 | 6.673 | 1,225,008 | +0.03(+0.43%) |
May 29, 2007 | 6.649 | 6.695 | 6.624 | 6.645 | 1,258,007 | +0.08(+1.19%) |
May 25, 2007 | 6.538 | 6.567 | 6.513 | 6.567 | 1,456,242 | +0.06(+0.99%) |
May 24, 2007 | 6.595 | 6.606 | 6.481 | 6.503 | 1,615,549 | -0.06(-0.87%) |
May 23, 2007 | 6.570 | 6.624 | 6.560 | 6.560 | 2,374,436 | +0.03(+0.49%) |
May 22, 2007 | 6.560 | 6.563 | 6.513 | 6.527 | 739,500 | -0.00(-0.05%) |
May 21, 2007 | 6.584 | 6.592 | 6.513 | 6.531 | 3,236,718 | -0.11(-1.71%) |
May 18, 2007 | 6.570 | 6.656 | 6.563 | 6.645 | 9,416,265 | +0.16(+2.53%) |
May 17, 2007 | 6.471 | 6.492 | 6.435 | 6.481 | 1,267,995 | -0.04(-0.60%) |
May 16, 2007 | 6.535 | 6.549 | 6.474 | 6.520 | 1,525,359 | +0.04(+0.60%) |
May 15, 2007 | 6.431 | 6.549 | 6.431 | 6.481 | 1,196,349 | +0.05(+0.72%) |
May 14, 2007 | 6.474 | 6.485 | 6.403 | 6.435 | 1,031,984 | -0.10(-1.53%) |
May 11, 2007 | 6.453 | 6.535 | 6.449 | 6.535 | 1,505,130 | +0.17(+2.74%) |
May 10, 2007 | 6.435 | 6.492 | 6.339 | 6.360 | 2,063,688 | -0.12(-1.92%) |
May 09, 2007 | 6.421 | 6.488 | 6.410 | 6.485 | 1,261,533 | +0.06(+0.89%) |
May 08, 2007 | 6.406 | 6.442 | 6.385 | 6.428 | 1,047,999 | -0.05(-0.82%) |
May 07, 2007 | 6.499 | 6.513 | 6.471 | 6.481 | 1,031,142 | -0.03(-0.49%) |
May 04, 2007 | 6.499 | 6.524 | 6.481 | 6.513 | 1,604,310 | +0.13(+2.06%) |
May 03, 2007 | 6.346 | 6.389 | 6.296 | 6.382 | 3,265,657 | +0.05(+0.73%) |
May 02, 2007 | 6.310 | 6.353 | 6.293 | 6.335 | 3,959,360 | +0.05(+0.74%) |
May 01, 2007 | 6.332 | 6.332 | 6.239 | 6.289 | 1,318,850 | -0.01(-0.11%) |
Apr 30, 2007 | 6.328 | 6.342 | 6.282 | 6.296 | 1,721,473 | -0.03(-0.51%) |
Apr 27, 2007 | 6.314 | 6.364 | 6.271 | 6.328 | 3,654,513 | -0.11(-1.66%) |
Apr 26, 2007 | 6.492 | 6.495 | 6.410 | 6.435 | 1,554,018 | -0.16(-2.38%) |
Apr 25, 2007 | 6.527 | 6.599 | 6.506 | 6.592 | 1,399,206 | +0.10(+1.54%) |
Apr 24, 2007 | 6.478 | 6.503 | 6.442 | 6.492 | 1,498,668 | -0.14(-2.04%) |
Apr 23, 2007 | 6.641 | 6.684 | 6.620 | 6.627 | 5,940,726 | -0.06(-0.96%) |
Apr 20, 2007 | 6.688 | 6.727 | 6.656 | 6.691 | 1,396,958 | +0.10(+1.46%) |
Apr 19, 2007 | 6.510 | 6.613 | 6.500 | 6.595 | 1,338,517 | -0.05(-0.75%) |
Apr 18, 2007 | 6.606 | 6.677 | 6.584 | 6.645 | 1,792,276 | -0.03(-0.43%) |
Apr 17, 2007 | 6.677 | 6.695 | 6.649 | 6.673 | 1,426,460 | -0.06(-0.85%) |
Apr 16, 2007 | 6.695 | 6.730 | 6.684 | 6.730 | 2,367,131 | +0.08(+1.18%) |
Apr 13, 2007 | 6.663 | 6.673 | 6.606 | 6.652 | 1,642,803 | +0.01(+0.21%) |
Apr 12, 2007 | 6.549 | 6.645 | 6.535 | 6.638 | 2,738,286 | +0.03(+0.48%) |
Apr 11, 2007 | 6.656 | 6.656 | 6.588 | 6.606 | 2,080,265 | -0.05(-0.80%) |
Apr 10, 2007 | 6.588 | 6.663 | 6.588 | 6.659 | 1,092,111 | +0.10(+1.52%) |
Apr 09, 2007 | 6.535 | 6.584 | 6.535 | 6.560 | 711,122 | -0.01(-0.11%) |
Apr 05, 2007 | 6.542 | 6.588 | 6.531 | 6.567 | 1,035,356 | +0.04(+0.60%) |
Apr 04, 2007 | 6.499 | 6.535 | 6.485 | 6.527 | 2,632,081 | +0.06(+0.88%) |
Apr 03, 2007 | 6.435 | 6.478 | 6.424 | 6.471 | 3,674,181 | +0.09(+1.45%) |