Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.737 | 6.754 | 6.684 | 6.754 | 140,076 | +0.02(+0.26%) |
Apr 27, 2007 | 6.754 | 6.772 | 6.728 | 6.737 | 269,533 | -0.03(-0.39%) |
Apr 26, 2007 | 6.754 | 6.772 | 6.710 | 6.763 | 382,498 | -0.04(-0.52%) |
Apr 25, 2007 | 6.728 | 6.816 | 6.701 | 6.799 | 592,725 | +0.19(+2.81%) |
Apr 24, 2007 | 6.551 | 6.622 | 6.551 | 6.613 | 39,989 | +0.05(+0.81%) |
Apr 23, 2007 | 6.613 | 6.613 | 6.551 | 6.560 | 14,120 | -0.06(-0.94%) |
Apr 20, 2007 | 6.586 | 6.684 | 6.560 | 6.622 | 107,316 | +0.04(+0.54%) |
Apr 19, 2007 | 6.560 | 6.595 | 6.560 | 6.586 | 61,226 | +0.02(+0.27%) |
Apr 18, 2007 | 6.595 | 6.604 | 6.568 | 6.568 | 41,458 | -0.05(-0.80%) |
Apr 17, 2007 | 6.586 | 6.639 | 6.577 | 6.622 | 60,436 | +0.03(+0.40%) |
Apr 16, 2007 | 6.630 | 6.639 | 6.586 | 6.595 | 42,700 | +0.00(+0.00%) |
Apr 13, 2007 | 6.630 | 6.630 | 6.551 | 6.595 | 186,165 | -0.04(-0.67%) |
Apr 12, 2007 | 6.586 | 6.639 | 6.560 | 6.639 | 169,334 | +0.04(+0.54%) |
Apr 11, 2007 | 6.604 | 6.639 | 6.586 | 6.604 | 720,940 | +0.01(+0.13%) |
Apr 10, 2007 | 6.560 | 6.648 | 6.560 | 6.595 | 350,303 | +0.03(+0.40%) |
Apr 09, 2007 | 6.568 | 6.684 | 6.560 | 6.568 | 94,438 | -0.01(-0.13%) |
Apr 05, 2007 | 6.560 | 6.577 | 6.542 | 6.577 | 83,254 | +0.03(+0.41%) |
Apr 04, 2007 | 6.595 | 6.595 | 6.551 | 6.551 | 135,105 | -0.04(-0.67%) |
Apr 03, 2007 | 6.577 | 6.595 | 6.577 | 6.595 | 66,084 | -0.03(-0.40%) |
Apr 02, 2007 | 6.613 | 6.657 | 6.551 | 6.622 | 202,658 | +0.02(+0.27%) |
Mar 30, 2007 | 6.675 | 6.728 | 6.577 | 6.604 | 952,969 | -0.07(-1.06%) |
Mar 29, 2007 | 6.560 | 6.745 | 6.533 | 6.675 | 310,539 | +0.08(+1.21%) |
Mar 28, 2007 | 6.595 | 6.595 | 6.595 | 6.595 | 5,761 | +0.04(+0.54%) |
Mar 27, 2007 | 6.568 | 6.586 | 6.560 | 6.560 | 75,008 | -0.04(-0.54%) |
Mar 26, 2007 | 6.595 | 6.595 | 6.595 | 6.595 | 1,016 | -0.03(-0.40%) |
Mar 23, 2007 | 6.595 | 6.630 | 6.551 | 6.622 | 40,667 | +0.03(+0.40%) |
Mar 22, 2007 | 6.595 | 6.630 | 6.568 | 6.595 | 62,695 | +0.00(+0.00%) |
Mar 21, 2007 | 6.595 | 6.595 | 6.551 | 6.595 | 53,771 | +0.04(+0.68%) |
Mar 20, 2007 | 6.568 | 6.586 | 6.551 | 6.551 | 171,819 | -0.02(-0.27%) |
Mar 19, 2007 | 6.586 | 6.586 | 6.551 | 6.568 | 76,703 | -0.01(-0.13%) |
Mar 16, 2007 | 6.586 | 6.586 | 6.568 | 6.577 | 2,033 | +0.02(+0.27%) |
Mar 15, 2007 | 6.595 | 6.595 | 6.560 | 6.560 | 6,326 | -0.01(-0.13%) |
Mar 14, 2007 | 6.551 | 6.595 | 6.506 | 6.568 | 212,373 | +0.00(+0.00%) |
Mar 13, 2007 | 6.568 | 6.568 | 6.568 | 6.568 | 56,482 | +0.00(+0.00%) |
Mar 12, 2007 | 6.595 | 6.595 | 6.568 | 6.568 | 18,074 | -0.03(-0.40%) |
Mar 09, 2007 | 6.551 | 6.595 | 6.551 | 6.595 | 5,309 | +0.04(+0.68%) |
Mar 08, 2007 | 6.551 | 6.568 | 6.542 | 6.551 | 526,641 | -0.02(-0.27%) |
Mar 07, 2007 | 6.542 | 6.568 | 6.489 | 6.568 | 127,537 | +0.01(+0.14%) |
Mar 06, 2007 | 6.533 | 6.560 | 6.533 | 6.560 | 79,414 | +0.07(+1.09%) |
Mar 05, 2007 | 6.506 | 6.506 | 6.480 | 6.489 | 32,759 | +0.06(+0.96%) |
Mar 02, 2007 | 6.471 | 6.480 | 6.427 | 6.427 | 13,103 | -0.07(-1.09%) |
Mar 01, 2007 | 6.542 | 6.568 | 6.498 | 6.498 | 564 | -0.04(-0.68%) |
Feb 28, 2007 | 6.542 | 6.542 | 6.542 | 6.542 | 112 | -0.01(-0.14%) |
Feb 27, 2007 | 6.551 | 6.551 | 6.551 | 6.551 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6.551 | 6.568 | 6.551 | 6.551 | 139,059 | +0.00(+0.00%) |
Feb 23, 2007 | 6.586 | 6.586 | 6.542 | 6.551 | 30,613 | +0.00(+0.00%) |
Feb 22, 2007 | 6.586 | 6.586 | 6.533 | 6.551 | 15,815 | -0.03(-0.40%) |
Feb 21, 2007 | 6.577 | 6.577 | 6.577 | 6.577 | 6,777 | +0.01(+0.13%) |
Feb 20, 2007 | 6.568 | 6.568 | 6.551 | 6.568 | 5,083 | +0.01(+0.14%) |
Feb 16, 2007 | 6.560 | 6.560 | 6.560 | 6.560 | 790 | +0.01(+0.14%) |
Feb 15, 2007 | 6.551 | 6.551 | 6.551 | 6.551 | 8,246 | +0.00(+0.00%) |
Feb 14, 2007 | 6.613 | 6.613 | 6.551 | 6.551 | 37,391 | -0.05(-0.80%) |
Feb 13, 2007 | 6.648 | 6.648 | 6.604 | 6.604 | 585,269 | +0.07(+1.08%) |