Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.862 | 6.862 | 6.730 | 6.818 | 24,506 | +0.01(+0.13%) |
May 30, 2007 | 6.774 | 6.836 | 6.738 | 6.809 | 21,683 | +0.01(+0.13%) |
May 29, 2007 | 6.845 | 6.862 | 6.774 | 6.800 | 17,956 | -0.02(-0.26%) |
May 25, 2007 | 6.730 | 6.836 | 6.721 | 6.818 | 36,365 | +0.12(+1.85%) |
May 24, 2007 | 6.774 | 6.880 | 6.676 | 6.694 | 45,399 | -0.09(-1.31%) |
May 23, 2007 | 6.809 | 6.960 | 6.730 | 6.783 | 82,781 | +0.01(+0.13%) |
May 22, 2007 | 6.676 | 6.783 | 6.676 | 6.774 | 78,150 | +0.09(+1.32%) |
May 21, 2007 | 6.676 | 6.721 | 6.676 | 6.685 | 22,135 | -0.01(-0.13%) |
May 18, 2007 | 6.685 | 6.721 | 6.650 | 6.694 | 431,749 | +0.01(+0.13%) |
May 17, 2007 | 6.694 | 6.703 | 6.668 | 6.685 | 171,435 | -0.02(-0.26%) |
May 16, 2007 | 6.676 | 6.703 | 6.641 | 6.703 | 127,277 | +0.04(+0.53%) |
May 15, 2007 | 6.650 | 6.678 | 6.641 | 6.668 | 90,347 | +0.00(+0.00%) |
May 14, 2007 | 6.659 | 6.676 | 6.650 | 6.668 | 115,419 | +0.00(+0.00%) |
May 11, 2007 | 6.685 | 6.712 | 6.659 | 6.668 | 45,060 | +0.02(+0.27%) |
May 10, 2007 | 6.641 | 6.703 | 6.641 | 6.650 | 103,674 | +0.00(+0.00%) |
May 09, 2007 | 6.650 | 6.703 | 6.641 | 6.650 | 45,625 | -0.01(-0.13%) |
May 08, 2007 | 6.676 | 6.685 | 6.641 | 6.659 | 69,116 | -0.03(-0.40%) |
May 07, 2007 | 6.694 | 6.694 | 6.668 | 6.685 | 61,210 | -0.04(-0.53%) |
May 04, 2007 | 6.721 | 6.730 | 6.676 | 6.721 | 115,871 | +0.02(+0.26%) |
May 03, 2007 | 6.721 | 6.730 | 6.685 | 6.703 | 64,372 | -0.02(-0.26%) |
May 02, 2007 | 6.747 | 6.818 | 6.685 | 6.721 | 348,178 | -0.04(-0.65%) |
May 01, 2007 | 6.756 | 6.765 | 6.685 | 6.765 | 49,804 | +0.01(+0.13%) |
Apr 30, 2007 | 6.738 | 6.756 | 6.685 | 6.756 | 140,039 | +0.02(+0.26%) |
Apr 27, 2007 | 6.756 | 6.774 | 6.730 | 6.738 | 269,462 | -0.03(-0.39%) |
Apr 26, 2007 | 6.756 | 6.774 | 6.712 | 6.765 | 382,397 | -0.04(-0.52%) |
Apr 25, 2007 | 6.730 | 6.818 | 6.703 | 6.800 | 592,568 | +0.19(+2.81%) |
Apr 24, 2007 | 6.552 | 6.623 | 6.552 | 6.614 | 39,978 | +0.05(+0.81%) |
Apr 23, 2007 | 6.614 | 6.614 | 6.552 | 6.561 | 14,116 | -0.06(-0.94%) |
Apr 20, 2007 | 6.588 | 6.685 | 6.561 | 6.623 | 107,288 | +0.04(+0.54%) |
Apr 19, 2007 | 6.561 | 6.597 | 6.561 | 6.588 | 61,210 | +0.02(+0.27%) |
Apr 18, 2007 | 6.597 | 6.606 | 6.570 | 6.570 | 41,447 | -0.05(-0.80%) |
Apr 17, 2007 | 6.588 | 6.641 | 6.579 | 6.623 | 60,420 | +0.03(+0.40%) |
Apr 16, 2007 | 6.632 | 6.641 | 6.588 | 6.597 | 42,689 | +0.00(+0.00%) |
Apr 13, 2007 | 6.632 | 6.632 | 6.552 | 6.597 | 186,116 | -0.04(-0.67%) |
Apr 12, 2007 | 6.588 | 6.641 | 6.561 | 6.641 | 169,289 | +0.04(+0.54%) |
Apr 11, 2007 | 6.606 | 6.641 | 6.588 | 6.606 | 720,749 | +0.01(+0.13%) |
Apr 10, 2007 | 6.561 | 6.650 | 6.561 | 6.597 | 350,210 | +0.03(+0.40%) |
Apr 09, 2007 | 6.570 | 6.685 | 6.561 | 6.570 | 94,413 | -0.01(-0.13%) |
Apr 05, 2007 | 6.561 | 6.579 | 6.544 | 6.579 | 83,232 | +0.03(+0.41%) |
Apr 04, 2007 | 6.597 | 6.597 | 6.552 | 6.552 | 135,070 | -0.04(-0.67%) |
Apr 03, 2007 | 6.579 | 6.597 | 6.579 | 6.597 | 66,066 | -0.03(-0.40%) |
Apr 02, 2007 | 6.614 | 6.659 | 6.552 | 6.623 | 202,605 | +0.02(+0.27%) |
Mar 30, 2007 | 6.676 | 6.730 | 6.579 | 6.606 | 952,718 | -0.07(-1.06%) |
Mar 29, 2007 | 6.561 | 6.747 | 6.535 | 6.676 | 310,457 | +0.08(+1.21%) |
Mar 28, 2007 | 6.597 | 6.597 | 6.597 | 6.597 | 5,759 | +0.04(+0.54%) |
Mar 27, 2007 | 6.570 | 6.588 | 6.561 | 6.561 | 74,988 | -0.04(-0.54%) |
Mar 26, 2007 | 6.597 | 6.597 | 6.597 | 6.597 | 1,016 | -0.03(-0.40%) |
Mar 23, 2007 | 6.597 | 6.632 | 6.552 | 6.623 | 40,656 | +0.03(+0.40%) |
Mar 22, 2007 | 6.597 | 6.632 | 6.570 | 6.597 | 62,678 | +0.00(+0.00%) |
Mar 21, 2007 | 6.597 | 6.597 | 6.552 | 6.597 | 53,756 | +0.04(+0.68%) |
Mar 20, 2007 | 6.570 | 6.588 | 6.552 | 6.552 | 171,773 | -0.02(-0.27%) |
Mar 19, 2007 | 6.588 | 6.588 | 6.552 | 6.570 | 76,682 | -0.01(-0.13%) |
Mar 16, 2007 | 6.588 | 6.588 | 6.570 | 6.579 | 2,032 | +0.02(+0.27%) |
Mar 15, 2007 | 6.597 | 6.597 | 6.561 | 6.561 | 6,324 | -0.01(-0.13%) |
Mar 14, 2007 | 6.552 | 6.597 | 6.508 | 6.570 | 212,317 | +0.00(+0.00%) |
Mar 13, 2007 | 6.570 | 6.570 | 6.570 | 6.570 | 56,467 | +0.00(+0.00%) |
Mar 12, 2007 | 6.597 | 6.597 | 6.570 | 6.570 | 18,069 | -0.03(-0.40%) |
Mar 09, 2007 | 6.552 | 6.597 | 6.552 | 6.597 | 5,307 | +0.04(+0.68%) |
Mar 08, 2007 | 6.552 | 6.570 | 6.544 | 6.552 | 526,502 | -0.02(-0.27%) |
Mar 07, 2007 | 6.544 | 6.570 | 6.490 | 6.570 | 127,503 | +0.01(+0.13%) |
Mar 06, 2007 | 6.535 | 6.561 | 6.535 | 6.561 | 79,393 | +0.07(+1.09%) |
Mar 05, 2007 | 6.508 | 6.508 | 6.482 | 6.490 | 32,751 | +0.06(+0.96%) |
Mar 02, 2007 | 6.473 | 6.482 | 6.428 | 6.428 | 13,100 | -0.07(-1.09%) |