Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.555 | 6.555 | 6.492 | 6.527 | 244,417 | +0.04(+0.62%) |
May 30, 2007 | 6.471 | 6.496 | 6.452 | 6.486 | 144,399 | +0.02(+0.29%) |
May 29, 2007 | 6.390 | 6.477 | 6.390 | 6.468 | 179,775 | +0.08(+1.27%) |
May 25, 2007 | 6.390 | 6.424 | 6.374 | 6.387 | 174,951 | -0.00(-0.05%) |
May 24, 2007 | 6.455 | 6.496 | 6.334 | 6.390 | 461,821 | -0.10(-1.53%) |
May 23, 2007 | 6.530 | 6.536 | 6.461 | 6.489 | 327,069 | -0.02(-0.24%) |
May 22, 2007 | 6.511 | 6.536 | 6.496 | 6.505 | 279,794 | -0.05(-0.71%) |
May 21, 2007 | 6.592 | 6.592 | 6.545 | 6.552 | 215,795 | -0.02(-0.38%) |
May 18, 2007 | 6.592 | 6.592 | 6.545 | 6.576 | 219,976 | +0.02(+0.38%) |
May 17, 2007 | 6.517 | 6.552 | 6.517 | 6.552 | 223,835 | +0.01(+0.14%) |
May 16, 2007 | 6.489 | 6.542 | 6.489 | 6.542 | 226,729 | +0.04(+0.62%) |
May 15, 2007 | 6.530 | 6.561 | 6.502 | 6.502 | 337,682 | -0.02(-0.38%) |
May 14, 2007 | 6.548 | 6.573 | 6.527 | 6.527 | 175,916 | -0.01(-0.19%) |
May 11, 2007 | 6.508 | 6.561 | 6.508 | 6.539 | 153,725 | +0.02(+0.29%) |
May 10, 2007 | 6.558 | 6.561 | 6.520 | 6.520 | 192,639 | -0.03(-0.47%) |
May 09, 2007 | 6.530 | 6.570 | 6.517 | 6.552 | 220,940 | +0.03(+0.48%) |
May 08, 2007 | 6.548 | 6.555 | 6.511 | 6.520 | 161,122 | -0.03(-0.43%) |
May 07, 2007 | 6.536 | 6.595 | 6.533 | 6.548 | 351,833 | +0.01(+0.14%) |
May 04, 2007 | 6.573 | 6.601 | 6.533 | 6.539 | 188,780 | -0.02(-0.33%) |
May 03, 2007 | 6.536 | 6.589 | 6.530 | 6.561 | 255,673 | +0.03(+0.48%) |
May 02, 2007 | 6.536 | 6.573 | 6.520 | 6.530 | 250,206 | -0.01(-0.10%) |
May 01, 2007 | 6.489 | 6.561 | 6.489 | 6.536 | 181,062 | +0.02(+0.33%) |
Apr 30, 2007 | 6.558 | 6.567 | 6.508 | 6.514 | 206,468 | -0.02(-0.29%) |
Apr 27, 2007 | 6.530 | 6.564 | 6.527 | 6.533 | 213,544 | -0.01(-0.14%) |
Apr 26, 2007 | 6.545 | 6.570 | 6.542 | 6.542 | 188,459 | +0.02(+0.24%) |
Apr 25, 2007 | 6.489 | 6.545 | 6.489 | 6.527 | 268,859 | +0.06(+0.91%) |
Apr 24, 2007 | 6.489 | 6.517 | 6.461 | 6.468 | 197,463 | -0.03(-0.48%) |
Apr 23, 2007 | 6.527 | 6.539 | 6.499 | 6.499 | 219,332 | -0.03(-0.43%) |
Apr 20, 2007 | 6.555 | 6.573 | 6.514 | 6.527 | 165,303 | -0.02(-0.24%) |
Apr 19, 2007 | 6.530 | 6.561 | 6.492 | 6.542 | 209,684 | -0.07(-1.08%) |
Apr 18, 2007 | 6.517 | 6.629 | 6.517 | 6.614 | 181,705 | +0.07(+1.05%) |
Apr 17, 2007 | 6.530 | 6.567 | 6.514 | 6.545 | 233,161 | -0.00(-0.05%) |
Apr 16, 2007 | 6.542 | 6.573 | 6.533 | 6.548 | 187,815 | +0.02(+0.33%) |
Apr 13, 2007 | 6.502 | 6.548 | 6.502 | 6.527 | 114,490 | +0.03(+0.48%) |
Apr 12, 2007 | 6.480 | 6.573 | 6.468 | 6.496 | 228,980 | +0.02(+0.24%) |
Apr 11, 2007 | 6.477 | 6.527 | 6.455 | 6.480 | 261,141 | +0.02(+0.39%) |
Apr 10, 2007 | 6.437 | 6.468 | 6.427 | 6.455 | 251,814 | +0.02(+0.29%) |
Apr 09, 2007 | 6.474 | 6.499 | 6.437 | 6.437 | 314,527 | -0.04(-0.58%) |
Apr 05, 2007 | 6.527 | 6.530 | 6.474 | 6.474 | 250,849 | -0.05(-0.76%) |
Apr 04, 2007 | 6.508 | 6.564 | 6.505 | 6.524 | 211,935 | +0.02(+0.24%) |
Apr 03, 2007 | 6.499 | 6.542 | 6.499 | 6.508 | 173,986 | +0.01(+0.19%) |
Apr 02, 2007 | 6.530 | 6.530 | 6.474 | 6.496 | 179,454 | -0.03(-0.43%) |
Mar 30, 2007 | 6.573 | 6.595 | 6.511 | 6.524 | 219,976 | -0.00(-0.05%) |
Mar 29, 2007 | 6.468 | 6.530 | 6.468 | 6.527 | 175,594 | +0.09(+1.40%) |
Mar 28, 2007 | 6.437 | 6.455 | 6.415 | 6.437 | 152,117 | -0.02(-0.38%) |
Mar 27, 2007 | 6.446 | 6.492 | 6.443 | 6.461 | 217,081 | -0.02(-0.24%) |
Mar 26, 2007 | 6.533 | 6.545 | 6.471 | 6.477 | 212,900 | -0.05(-0.81%) |
Mar 23, 2007 | 6.536 | 6.626 | 6.496 | 6.530 | 284,618 | +0.00(+0.00%) |
Mar 22, 2007 | 6.471 | 6.558 | 6.465 | 6.530 | 258,889 | +0.07(+1.01%) |
Mar 21, 2007 | 6.508 | 6.530 | 6.374 | 6.465 | 410,364 | +0.01(+0.19%) |
Mar 20, 2007 | 6.461 | 6.483 | 6.440 | 6.452 | 269,502 | +0.01(+0.19%) |
Mar 19, 2007 | 6.430 | 6.461 | 6.384 | 6.440 | 161,444 | +0.07(+1.02%) |
Mar 16, 2007 | 6.309 | 6.418 | 6.309 | 6.374 | 219,332 | +0.03(+0.54%) |
Mar 15, 2007 | 6.266 | 6.343 | 6.266 | 6.340 | 217,724 | +0.07(+1.14%) |
Mar 14, 2007 | 6.362 | 6.365 | 6.163 | 6.269 | 539,005 | -0.10(-1.56%) |
Mar 13, 2007 | 6.461 | 6.437 | 6.328 | 6.368 | 227,051 | -0.09(-1.44%) |
Mar 12, 2007 | 6.443 | 6.465 | 6.396 | 6.461 | 150,831 | +0.06(+0.97%) |
Mar 09, 2007 | 6.374 | 6.437 | 6.359 | 6.399 | 197,463 | +0.03(+0.44%) |
Mar 08, 2007 | 6.281 | 6.371 | 6.281 | 6.371 | 230,588 | +0.09(+1.44%) |
Mar 07, 2007 | 6.213 | 6.315 | 6.213 | 6.281 | 327,391 | +0.07(+1.20%) |
Mar 06, 2007 | 6.210 | 6.287 | 6.191 | 6.206 | 253,422 | +0.04(+0.60%) |
Mar 05, 2007 | 6.222 | 6.256 | 6.094 | 6.169 | 376,918 | -0.13(-2.02%) |
Mar 02, 2007 | 6.262 | 6.337 | 6.250 | 6.297 | 235,091 | +0.00(+0.00%) |