Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.589 | 6.589 | 6.429 | 6.442 | 318,241 | +0.01(+0.15%) |
Apr 27, 2007 | 6.395 | 6.451 | 6.395 | 6.432 | 243,136 | +0.03(+0.54%) |
Apr 26, 2007 | 6.357 | 6.426 | 6.357 | 6.398 | 324,924 | +0.03(+0.49%) |
Apr 25, 2007 | 6.423 | 6.423 | 6.354 | 6.366 | 314,422 | +0.02(+0.25%) |
Apr 24, 2007 | 6.379 | 6.391 | 6.347 | 6.351 | 258,730 | -0.03(-0.44%) |
Apr 23, 2007 | 6.310 | 6.382 | 6.310 | 6.379 | 434,399 | +0.06(+0.94%) |
Apr 20, 2007 | 6.435 | 6.451 | 6.300 | 6.319 | 449,674 | -0.07(-1.13%) |
Apr 19, 2007 | 6.445 | 6.454 | 6.379 | 6.391 | 281,006 | -0.10(-1.55%) |
Apr 18, 2007 | 6.520 | 6.552 | 6.486 | 6.492 | 267,322 | -0.03(-0.39%) |
Apr 17, 2007 | 6.558 | 6.567 | 6.505 | 6.517 | 316,013 | -0.04(-0.62%) |
Apr 16, 2007 | 6.492 | 6.596 | 6.476 | 6.558 | 325,878 | +0.10(+1.51%) |
Apr 13, 2007 | 6.439 | 6.483 | 6.426 | 6.461 | 246,000 | +0.04(+0.69%) |
Apr 12, 2007 | 6.426 | 6.429 | 6.398 | 6.417 | 187,762 | +0.02(+0.25%) |
Apr 11, 2007 | 6.395 | 6.439 | 6.369 | 6.401 | 230,724 | +0.02(+0.30%) |
Apr 10, 2007 | 6.410 | 6.420 | 6.382 | 6.382 | 264,458 | -0.03(-0.39%) |
Apr 09, 2007 | 6.439 | 6.448 | 6.398 | 6.407 | 219,268 | -0.01(-0.20%) |
Apr 05, 2007 | 6.385 | 6.442 | 6.376 | 6.420 | 307,102 | +0.00(+0.05%) |
Apr 04, 2007 | 6.335 | 6.435 | 6.332 | 6.417 | 261,912 | +0.06(+0.89%) |
Apr 03, 2007 | 6.347 | 6.395 | 6.338 | 6.360 | 220,859 | +0.04(+0.59%) |
Apr 02, 2007 | 6.332 | 6.363 | 6.322 | 6.323 | 216,085 | -0.01(-0.19%) |
Mar 30, 2007 | 6.373 | 6.379 | 6.325 | 6.335 | 223,087 | +0.01(+0.15%) |
Mar 29, 2007 | 6.332 | 6.347 | 6.319 | 6.325 | 181,079 | +0.01(+0.15%) |
Mar 28, 2007 | 6.316 | 6.327 | 6.285 | 6.316 | 173,759 | +0.00(+0.05%) |
Mar 27, 2007 | 6.285 | 6.332 | 6.256 | 6.313 | 442,355 | +0.03(+0.45%) |
Mar 26, 2007 | 6.347 | 6.347 | 6.275 | 6.285 | 431,534 | -0.04(-0.65%) |
Mar 23, 2007 | 6.307 | 6.382 | 6.291 | 6.325 | 396,528 | +0.02(+0.30%) |
Mar 22, 2007 | 6.316 | 6.357 | 6.294 | 6.307 | 375,842 | +0.02(+0.25%) |
Mar 21, 2007 | 6.266 | 6.313 | 6.234 | 6.291 | 402,893 | -0.00(-0.05%) |
Mar 20, 2007 | 6.278 | 6.310 | 6.269 | 6.294 | 334,471 | +0.02(+0.25%) |
Mar 19, 2007 | 6.272 | 6.297 | 6.266 | 6.278 | 295,964 | +0.01(+0.15%) |
Mar 16, 2007 | 6.209 | 6.294 | 6.209 | 6.269 | 261,275 | +0.04(+0.71%) |
Mar 15, 2007 | 6.187 | 6.269 | 6.187 | 6.225 | 224,678 | +0.03(+0.51%) |
Mar 14, 2007 | 6.184 | 6.215 | 6.140 | 6.193 | 536,872 | -0.02(-0.35%) |
Mar 13, 2007 | 6.297 | 6.292 | 6.206 | 6.215 | 263,185 | -0.08(-1.30%) |
Mar 12, 2007 | 6.266 | 6.300 | 6.231 | 6.297 | 288,008 | +0.07(+1.06%) |
Mar 09, 2007 | 6.219 | 6.237 | 6.203 | 6.231 | 171,531 | +0.03(+0.46%) |
Mar 08, 2007 | 6.178 | 6.281 | 6.178 | 6.203 | 326,197 | +0.02(+0.30%) |
Mar 07, 2007 | 6.077 | 6.215 | 6.061 | 6.184 | 458,585 | +0.12(+1.97%) |
Mar 06, 2007 | 6.014 | 6.080 | 6.014 | 6.065 | 517,141 | +0.06(+0.94%) |
Mar 05, 2007 | 6.021 | 6.065 | 5.980 | 6.008 | 653,985 | -0.09(-1.49%) |
Mar 02, 2007 | 6.171 | 6.222 | 6.099 | 6.099 | 307,102 | -0.08(-1.27%) |
Mar 01, 2007 | 6.127 | 6.209 | 6.112 | 6.178 | 439,013 | -0.09(-1.50%) |
Feb 28, 2007 | 6.263 | 6.285 | 6.190 | 6.272 | 312,512 | +0.05(+0.81%) |
Feb 27, 2007 | 6.297 | 6.297 | 6.178 | 6.222 | 417,850 | -0.08(-1.20%) |
Feb 26, 2007 | 6.297 | 6.316 | 6.269 | 6.297 | 332,243 | +0.02(+0.35%) |
Feb 23, 2007 | 6.256 | 6.294 | 6.256 | 6.275 | 423,260 | +0.01(+0.15%) |
Feb 22, 2007 | 6.269 | 6.300 | 6.256 | 6.266 | 584,290 | -0.03(-0.45%) |
Feb 21, 2007 | 6.285 | 6.297 | 6.253 | 6.294 | 515,868 | +0.00(+0.00%) |
Feb 20, 2007 | 6.288 | 6.319 | 6.285 | 6.294 | 396,210 | -0.01(-0.15%) |
Feb 16, 2007 | 6.325 | 6.325 | 6.285 | 6.303 | 489,454 | -0.09(-1.47%) |
Feb 15, 2007 | 6.344 | 6.439 | 6.338 | 6.398 | 502,820 | +0.06(+0.94%) |
Feb 14, 2007 | 6.300 | 6.360 | 6.300 | 6.338 | 452,675 | +0.02(+0.35%) |
Feb 13, 2007 | 6.297 | 6.329 | 6.297 | 6.316 | 400,983 | +0.02(+0.30%) |
Feb 12, 2007 | 6.329 | 6.382 | 6.291 | 6.297 | 293,898 | -0.03(-0.50%) |
Feb 09, 2007 | 6.357 | 6.398 | 6.325 | 6.329 | 393,027 | -0.04(-0.59%) |
Feb 08, 2007 | 6.341 | 6.379 | 6.338 | 6.366 | 273,687 | +0.01(+0.20%) |
Feb 07, 2007 | 6.338 | 6.388 | 6.335 | 6.354 | 488,500 | +0.02(+0.35%) |
Feb 06, 2007 | 6.310 | 6.404 | 6.310 | 6.332 | 576,971 | -0.07(-1.13%) |
Feb 05, 2007 | 6.391 | 6.413 | 6.382 | 6.404 | 470,042 | +0.02(+0.30%) |
Feb 02, 2007 | 6.357 | 6.426 | 6.354 | 6.385 | 391,754 | +0.00(+0.00%) |