Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.543 | 6.585 | 6.461 | 6.491 | 112,056 | -0.08(-1.28%) |
Apr 27, 2007 | 6.579 | 6.600 | 6.526 | 6.575 | 133,037 | -0.02(-0.25%) |
Apr 26, 2007 | 6.522 | 6.593 | 6.489 | 6.591 | 143,051 | +0.05(+0.74%) |
Apr 25, 2007 | 6.541 | 6.577 | 6.486 | 6.543 | 311,374 | +0.02(+0.26%) |
Apr 24, 2007 | 6.541 | 6.554 | 6.459 | 6.526 | 126,361 | -0.00(-0.06%) |
Apr 23, 2007 | 6.621 | 6.625 | 6.520 | 6.531 | 93,460 | -0.08(-1.14%) |
Apr 20, 2007 | 6.604 | 6.627 | 6.556 | 6.606 | 82,016 | +0.03(+0.51%) |
Apr 19, 2007 | 6.543 | 6.596 | 6.495 | 6.572 | 81,062 | +0.04(+0.61%) |
Apr 18, 2007 | 6.533 | 6.577 | 6.528 | 6.533 | 52,452 | +0.00(+0.00%) |
Apr 17, 2007 | 6.501 | 6.543 | 6.480 | 6.533 | 201,702 | +0.03(+0.48%) |
Apr 16, 2007 | 6.396 | 6.512 | 6.396 | 6.501 | 128,746 | +0.09(+1.41%) |
Apr 13, 2007 | 6.283 | 6.411 | 6.229 | 6.411 | 111,579 | +0.13(+2.00%) |
Apr 12, 2007 | 6.350 | 6.350 | 6.279 | 6.285 | 63,419 | -0.08(-1.22%) |
Apr 11, 2007 | 6.522 | 6.522 | 6.359 | 6.363 | 45,776 | -0.15(-2.26%) |
Apr 10, 2007 | 6.522 | 6.531 | 6.484 | 6.510 | 32,901 | -0.00(-0.03%) |
Apr 09, 2007 | 6.596 | 6.608 | 6.438 | 6.512 | 50,067 | -0.10(-1.58%) |
Apr 05, 2007 | 6.606 | 6.617 | 6.430 | 6.617 | 46,253 | -0.02(-0.32%) |
Apr 04, 2007 | 6.774 | 6.774 | 6.619 | 6.637 | 58,650 | -0.12(-1.83%) |
Apr 03, 2007 | 6.637 | 6.761 | 6.637 | 6.761 | 63,419 | +0.15(+2.32%) |
Apr 02, 2007 | 6.564 | 6.619 | 6.560 | 6.608 | 77,724 | +0.03(+0.51%) |
Mar 30, 2007 | 6.631 | 6.646 | 6.539 | 6.575 | 122,070 | -0.04(-0.60%) |
Mar 29, 2007 | 6.585 | 6.640 | 6.493 | 6.614 | 245,094 | +0.04(+0.54%) |
Mar 28, 2007 | 6.709 | 6.709 | 6.491 | 6.579 | 82,492 | -0.13(-1.94%) |
Mar 27, 2007 | 6.734 | 6.734 | 6.650 | 6.709 | 41,484 | -0.05(-0.68%) |
Mar 26, 2007 | 6.650 | 6.757 | 6.617 | 6.755 | 91,552 | +0.08(+1.13%) |
Mar 23, 2007 | 6.621 | 6.719 | 6.621 | 6.679 | 74,386 | +0.08(+1.27%) |
Mar 22, 2007 | 6.518 | 6.648 | 6.484 | 6.596 | 179,290 | +0.11(+1.68%) |
Mar 21, 2007 | 6.375 | 6.539 | 6.329 | 6.486 | 35,762 | +0.14(+2.15%) |
Mar 20, 2007 | 6.375 | 6.409 | 6.287 | 6.350 | 63,419 | -0.05(-0.82%) |
Mar 19, 2007 | 6.197 | 6.466 | 6.197 | 6.403 | 132,083 | +0.19(+3.00%) |
Mar 16, 2007 | 6.417 | 6.426 | 6.197 | 6.216 | 50,067 | -0.18(-2.82%) |
Mar 15, 2007 | 6.312 | 6.396 | 6.312 | 6.396 | 110,626 | +0.04(+0.66%) |
Mar 14, 2007 | 6.239 | 6.392 | 6.103 | 6.354 | 92,506 | +0.08(+1.34%) |
Mar 13, 2007 | 6.554 | 6.585 | 6.235 | 6.270 | 94,890 | -0.28(-4.32%) |
Mar 12, 2007 | 6.602 | 6.633 | 6.459 | 6.554 | 232,219 | -0.01(-0.16%) |
Mar 09, 2007 | 6.533 | 6.614 | 6.451 | 6.564 | 92,506 | -0.02(-0.32%) |
Mar 08, 2007 | 6.564 | 6.621 | 6.510 | 6.585 | 143,528 | +0.00(+0.03%) |
Mar 07, 2007 | 6.711 | 6.755 | 6.583 | 6.583 | 221,729 | -0.16(-2.42%) |
Mar 06, 2007 | 6.711 | 6.793 | 6.690 | 6.747 | 1,397,133 | +0.14(+2.09%) |
Mar 05, 2007 | 6.711 | 6.812 | 6.516 | 6.608 | 301,361 | -0.13(-1.96%) |
Mar 02, 2007 | 6.837 | 6.868 | 6.694 | 6.740 | 176,906 | -0.05(-0.80%) |
Mar 01, 2007 | 6.705 | 6.963 | 6.417 | 6.795 | 277,042 | +0.09(+1.35%) |
Feb 28, 2007 | 6.942 | 6.942 | 6.661 | 6.705 | 191,688 | -0.27(-3.85%) |
Feb 27, 2007 | 6.868 | 7.078 | 6.690 | 6.973 | 757,694 | +0.01(+0.15%) |
Feb 26, 2007 | 6.942 | 6.963 | 6.780 | 6.963 | 150,203 | +0.08(+1.16%) |
Feb 23, 2007 | 6.900 | 6.900 | 6.826 | 6.883 | 124,454 | -0.04(-0.64%) |
Feb 22, 2007 | 7.015 | 7.189 | 6.879 | 6.927 | 217,437 | -0.06(-0.90%) |
Feb 21, 2007 | 6.946 | 7.009 | 6.925 | 6.990 | 45,776 | +0.01(+0.09%) |
Feb 20, 2007 | 7.181 | 7.191 | 6.751 | 6.984 | 416,755 | +0.20(+2.97%) |
Feb 16, 2007 | 6.698 | 6.784 | 6.631 | 6.782 | 387,668 | +0.08(+1.25%) |
Feb 15, 2007 | 6.658 | 6.732 | 6.656 | 6.698 | 318,527 | +0.02(+0.31%) |
Feb 14, 2007 | 6.658 | 6.717 | 6.572 | 6.677 | 257,492 | -0.01(-0.19%) |
Feb 13, 2007 | 6.428 | 6.690 | 6.415 | 6.690 | 633,239 | +0.29(+4.45%) |
Feb 12, 2007 | 6.247 | 6.405 | 6.229 | 6.405 | 122,547 | +0.20(+3.18%) |
Feb 09, 2007 | 6.323 | 6.361 | 6.178 | 6.208 | 96,797 | -0.15(-2.31%) |
Feb 08, 2007 | 6.396 | 6.409 | 6.287 | 6.354 | 116,348 | -0.06(-0.98%) |
Feb 07, 2007 | 6.459 | 6.466 | 6.350 | 6.417 | 40,531 | -0.04(-0.65%) |
Feb 06, 2007 | 6.354 | 6.495 | 6.354 | 6.459 | 122,547 | +0.06(+0.88%) |
Feb 05, 2007 | 6.375 | 6.417 | 6.365 | 6.403 | 66,280 | +0.02(+0.33%) |
Feb 02, 2007 | 6.522 | 6.531 | 6.352 | 6.382 | 38,623 | -0.12(-1.81%) |