Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.578 | 6.596 | 6.578 | 6.586 | 2,428 | -0.03(-0.46%) |
May 30, 2007 | 6.632 | 6.632 | 6.594 | 6.617 | 2,778 | -0.05(-0.69%) |
May 29, 2007 | 6.670 | 6.870 | 6.663 | 6.663 | 9,649 | -0.05(-0.69%) |
May 25, 2007 | 6.716 | 6.716 | 6.632 | 6.709 | 5,621 | -0.03(-0.46%) |
May 24, 2007 | 6.701 | 6.739 | 6.701 | 6.739 | 7,272 | -0.04(-0.57%) |
May 23, 2007 | 6.724 | 6.778 | 6.724 | 6.778 | 4,825 | -0.07(-1.01%) |
May 22, 2007 | 6.816 | 6.847 | 6.816 | 6.847 | 260 | -0.04(-0.56%) |
May 21, 2007 | 6.900 | 6.900 | 6.854 | 6.885 | 5,869 | +0.00(+0.00%) |
May 18, 2007 | 6.847 | 6.885 | 6.640 | 6.885 | 7,773 | -0.02(-0.22%) |
May 17, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.813 | 6.900 | 6.813 | 6.900 | 4,308 | +0.01(+0.11%) |
May 15, 2007 | 6.839 | 6.900 | 6.801 | 6.893 | 9,599 | -0.01(-0.11%) |
May 14, 2007 | 6.885 | 6.900 | 6.885 | 6.900 | 13,863 | +0.02(+0.22%) |
May 11, 2007 | 6.870 | 6.900 | 6.870 | 6.885 | 6,912 | -0.02(-0.22%) |
May 10, 2007 | 6.885 | 6.900 | 6.870 | 6.900 | 9,394 | +0.03(+0.45%) |
May 09, 2007 | 6.900 | 6.900 | 6.870 | 6.870 | 318,193 | -0.01(-0.11%) |
May 08, 2007 | 6.847 | 6.900 | 6.847 | 6.877 | 201,808 | -0.02(-0.33%) |
May 07, 2007 | 6.854 | 6.969 | 6.846 | 6.900 | 12,561 | +0.08(+1.12%) |
May 04, 2007 | 6.877 | 6.877 | 6.824 | 6.824 | 9,104 | -0.08(-1.22%) |
May 03, 2007 | 6.923 | 6.923 | 6.862 | 6.908 | 5,603 | -0.05(-0.77%) |
May 02, 2007 | 6.954 | 6.977 | 6.923 | 6.962 | 35,705 | +0.06(+0.89%) |
May 01, 2007 | 6.946 | 6.962 | 6.900 | 6.900 | 16,499 | -0.11(-1.53%) |
Apr 30, 2007 | 6.870 | 7.023 | 6.867 | 7.008 | 5,451 | +0.15(+2.12%) |
Apr 27, 2007 | 6.862 | 6.862 | 6.862 | 6.862 | 782 | -0.01(-0.11%) |
Apr 26, 2007 | 6.885 | 6.916 | 6.870 | 6.870 | 4,246 | -0.04(-0.55%) |
Apr 25, 2007 | 6.939 | 6.939 | 6.900 | 6.908 | 10,043 | -0.01(-0.11%) |
Apr 24, 2007 | 6.931 | 6.939 | 6.900 | 6.916 | 6,260 | -0.05(-0.77%) |
Apr 23, 2007 | 6.895 | 6.977 | 6.893 | 6.969 | 3,498 | +0.05(+0.66%) |
Apr 20, 2007 | 6.969 | 6.969 | 6.885 | 6.923 | 7,134 | -0.01(-0.11%) |
Apr 19, 2007 | 6.923 | 6.931 | 6.885 | 6.931 | 2,739 | +0.02(+0.22%) |
Apr 18, 2007 | 6.862 | 6.923 | 6.862 | 6.916 | 4,956 | +0.01(+0.11%) |
Apr 17, 2007 | 6.908 | 6.916 | 6.900 | 6.908 | 19,796 | +0.00(+0.00%) |
Apr 16, 2007 | 6.939 | 6.962 | 6.862 | 6.908 | 12,787 | -0.01(-0.11%) |
Apr 13, 2007 | 6.962 | 6.962 | 6.870 | 6.916 | 22,136 | -0.08(-1.20%) |
Apr 12, 2007 | 6.647 | 7.000 | 6.647 | 7.000 | 29,079 | +0.39(+5.92%) |
Apr 11, 2007 | 6.609 | 6.670 | 6.609 | 6.609 | 2,086 | -0.12(-1.71%) |
Apr 10, 2007 | 6.555 | 6.755 | 6.555 | 6.724 | 4,635 | +0.12(+1.74%) |
Apr 09, 2007 | 6.701 | 6.747 | 6.609 | 6.609 | 6,906 | -0.10(-1.49%) |
Apr 05, 2007 | 6.709 | 6.709 | 6.709 | 6.709 | 782 | -0.04(-0.57%) |
Apr 04, 2007 | 6.770 | 6.770 | 6.747 | 6.747 | 1,826 | -0.08(-1.12%) |
Apr 03, 2007 | 6.686 | 6.854 | 6.686 | 6.824 | 10,313 | +0.20(+3.01%) |
Apr 02, 2007 | 6.540 | 6.655 | 6.502 | 6.624 | 2,036 | +0.13(+2.01%) |
Mar 30, 2007 | 6.640 | 6.640 | 6.302 | 6.494 | 7,956 | -0.12(-1.85%) |
Mar 29, 2007 | 6.870 | 6.870 | 6.609 | 6.617 | 10,825 | -0.22(-3.25%) |
Mar 28, 2007 | 6.939 | 6.939 | 6.839 | 6.839 | 8,331 | -0.12(-1.65%) |
Mar 27, 2007 | 6.977 | 6.977 | 6.954 | 6.954 | 3,782 | +0.01(+0.11%) |
Mar 26, 2007 | 6.931 | 6.946 | 6.893 | 6.946 | 6,391 | +0.07(+1.00%) |
Mar 23, 2007 | 6.839 | 6.900 | 6.839 | 6.877 | 9,353 | -0.02(-0.33%) |
Mar 22, 2007 | 6.839 | 6.900 | 6.839 | 6.900 | 5,492 | +0.00(+0.00%) |
Mar 21, 2007 | 6.893 | 6.900 | 6.885 | 6.900 | 4,956 | +0.02(+0.22%) |
Mar 20, 2007 | 6.900 | 6.900 | 6.885 | 6.885 | 5,350 | -0.02(-0.22%) |
Mar 19, 2007 | 6.923 | 6.923 | 6.893 | 6.900 | 3,928 | +0.00(+0.00%) |
Mar 16, 2007 | 6.877 | 6.900 | 6.877 | 6.900 | 3,782 | +0.00(+0.00%) |
Mar 15, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 23,216 | +0.00(+0.00%) |
Mar 14, 2007 | 7.015 | 7.015 | 6.885 | 6.900 | 13,919 | -0.15(-2.17%) |
Mar 13, 2007 | 7.015 | 7.077 | 7.008 | 7.054 | 12,390 | +0.01(+0.11%) |
Mar 12, 2007 | 7.084 | 7.092 | 7.015 | 7.046 | 9,404 | -0.05(-0.65%) |
Mar 09, 2007 | 6.770 | 7.092 | 6.770 | 7.092 | 13,404 | +0.35(+5.11%) |
Mar 08, 2007 | 6.770 | 6.770 | 6.724 | 6.747 | 3,310 | +0.00(+0.00%) |
Mar 07, 2007 | 6.900 | 6.939 | 6.747 | 6.747 | 11,136 | -0.25(-3.51%) |
Mar 06, 2007 | 6.977 | 7.038 | 6.977 | 6.992 | 6,130 | +0.06(+0.89%) |
Mar 05, 2007 | 6.908 | 7.092 | 6.893 | 6.931 | 10,262 | +0.15(+2.15%) |
Mar 02, 2007 | 6.647 | 6.854 | 6.594 | 6.785 | 15,543 | +0.09(+1.37%) |