Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 6.825 | 6.825 | 6.790 | 6.808 | 23,913 | -0.00(-0.06%) |
Mar 30, 2007 | 6.837 | 6.846 | 6.808 | 6.812 | 51,109 | -0.01(-0.19%) |
Mar 29, 2007 | 6.837 | 6.842 | 6.808 | 6.825 | 27,899 | +0.01(+0.19%) |
Mar 28, 2007 | 6.825 | 6.846 | 6.808 | 6.812 | 65,644 | +0.00(+0.06%) |
Mar 27, 2007 | 6.808 | 6.829 | 6.799 | 6.808 | 28,367 | +0.01(+0.19%) |
Mar 26, 2007 | 6.765 | 6.803 | 6.765 | 6.795 | 29,540 | +0.01(+0.19%) |
Mar 23, 2007 | 6.820 | 6.846 | 6.782 | 6.782 | 38,449 | -0.00(-0.06%) |
Mar 22, 2007 | 6.820 | 6.846 | 6.786 | 6.786 | 32,587 | -0.03(-0.50%) |
Mar 21, 2007 | 6.812 | 6.820 | 6.812 | 6.820 | 10,315 | -0.00(-0.06%) |
Mar 20, 2007 | 6.850 | 6.850 | 6.825 | 6.825 | 13,128 | -0.01(-0.12%) |
Mar 19, 2007 | 6.829 | 6.846 | 6.812 | 6.833 | 57,204 | +0.02(+0.25%) |
Mar 16, 2007 | 6.820 | 6.837 | 6.816 | 6.816 | 9,143 | -0.01(-0.19%) |
Mar 15, 2007 | 6.837 | 6.842 | 6.812 | 6.829 | 18,990 | +0.00(+0.06%) |
Mar 14, 2007 | 6.850 | 6.854 | 6.808 | 6.825 | 42,434 | -0.01(-0.12%) |
Mar 13, 2007 | 6.829 | 6.867 | 6.833 | 6.833 | 43,841 | +0.00(+0.06%) |
Mar 12, 2007 | 6.820 | 6.842 | 6.812 | 6.829 | 48,295 | +0.02(+0.25%) |
Mar 09, 2007 | 6.846 | 6.846 | 6.808 | 6.812 | 80,649 | -0.03(-0.50%) |
Mar 08, 2007 | 6.829 | 6.846 | 6.829 | 6.846 | 32,353 | -0.01(-0.19%) |
Mar 07, 2007 | 6.867 | 6.889 | 6.850 | 6.859 | 70,568 | +0.00(+0.00%) |
Mar 06, 2007 | 6.867 | 6.901 | 6.859 | 6.859 | 46,889 | -0.01(-0.12%) |
Mar 05, 2007 | 6.880 | 6.901 | 6.854 | 6.867 | 51,812 | +0.00(+0.00%) |
Mar 02, 2007 | 6.863 | 6.889 | 6.854 | 6.867 | 102,452 | +0.01(+0.19%) |