Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.730 | 6.764 | 6.715 | 6.725 | 82,371 | -0.00(-0.07%) |
May 30, 2007 | 6.633 | 6.812 | 6.609 | 6.730 | 145,198 | +0.09(+1.31%) |
May 29, 2007 | 6.672 | 6.711 | 6.628 | 6.643 | 77,036 | +0.01(+0.15%) |
May 25, 2007 | 6.682 | 6.682 | 6.570 | 6.633 | 173,866 | +0.00(+0.00%) |
May 24, 2007 | 6.653 | 6.653 | 6.623 | 6.633 | 43,697 | +0.00(+0.00%) |
May 23, 2007 | 6.662 | 6.667 | 6.633 | 6.633 | 45,661 | +0.00(+0.00%) |
May 22, 2007 | 6.638 | 6.657 | 6.623 | 6.633 | 47,935 | +0.00(+0.00%) |
May 21, 2007 | 6.556 | 6.653 | 6.556 | 6.633 | 19,949 | +0.02(+0.37%) |
May 18, 2007 | 6.672 | 6.682 | 6.609 | 6.609 | 46,043 | +0.00(+0.00%) |
May 17, 2007 | 6.653 | 6.720 | 6.609 | 6.609 | 28,708 | +0.04(+0.66%) |
May 16, 2007 | 6.619 | 6.667 | 6.522 | 6.565 | 36,970 | -0.11(-1.67%) |
May 15, 2007 | 6.517 | 6.866 | 6.517 | 6.677 | 63,045 | +0.16(+2.45%) |
May 14, 2007 | 6.594 | 6.594 | 6.473 | 6.517 | 33,655 | -0.15(-2.18%) |
May 11, 2007 | 6.149 | 6.696 | 6.072 | 6.662 | 60,377 | -0.07(-1.01%) |
May 10, 2007 | 6.754 | 6.812 | 6.730 | 6.730 | 20,282 | +0.00(+0.07%) |
May 09, 2007 | 6.783 | 6.890 | 6.653 | 6.725 | 23,700 | -0.09(-1.35%) |
May 08, 2007 | 6.783 | 6.851 | 6.711 | 6.817 | 8,055 | -0.07(-1.05%) |
May 07, 2007 | 6.909 | 6.909 | 6.832 | 6.890 | 41,049 | -0.02(-0.35%) |
May 04, 2007 | 6.943 | 6.967 | 6.914 | 6.914 | 7,435 | -0.02(-0.35%) |
May 03, 2007 | 6.870 | 6.938 | 6.846 | 6.938 | 10,925 | +0.05(+0.77%) |
May 02, 2007 | 6.836 | 6.924 | 6.836 | 6.885 | 26,455 | +0.09(+1.35%) |
May 01, 2007 | 6.899 | 6.899 | 6.788 | 6.793 | 83,414 | -0.11(-1.54%) |
Apr 30, 2007 | 6.764 | 6.899 | 6.764 | 6.899 | 22,045 | +0.13(+1.86%) |
Apr 27, 2007 | 6.798 | 6.803 | 6.653 | 6.774 | 11,875 | -0.03(-0.43%) |
Apr 26, 2007 | 6.807 | 6.899 | 6.769 | 6.803 | 154,924 | -0.07(-0.99%) |
Apr 25, 2007 | 6.812 | 6.899 | 6.778 | 6.870 | 32,329 | +0.07(+1.07%) |
Apr 24, 2007 | 6.803 | 6.827 | 6.778 | 6.798 | 18,588 | +0.00(+0.07%) |
Apr 23, 2007 | 6.778 | 6.817 | 6.764 | 6.793 | 24,390 | +0.04(+0.57%) |
Apr 20, 2007 | 6.769 | 6.798 | 6.754 | 6.754 | 28,746 | +0.00(+0.00%) |
Apr 19, 2007 | 6.803 | 6.899 | 6.754 | 6.754 | 835,448 | -0.03(-0.43%) |
Apr 18, 2007 | 6.803 | 6.827 | 6.778 | 6.783 | 20,428 | -0.01(-0.21%) |
Apr 17, 2007 | 6.740 | 6.832 | 6.740 | 6.798 | 9,699 | +0.02(+0.29%) |
Apr 16, 2007 | 6.764 | 6.851 | 6.691 | 6.778 | 54,348 | -0.00(-0.07%) |
Apr 13, 2007 | 6.788 | 6.788 | 6.783 | 6.783 | 413 | -0.01(-0.21%) |
Apr 12, 2007 | 6.807 | 6.807 | 6.798 | 6.798 | 413 | +0.01(+0.21%) |
Apr 11, 2007 | 6.803 | 6.812 | 6.783 | 6.783 | 619 | -0.02(-0.28%) |
Apr 10, 2007 | 6.778 | 6.803 | 6.778 | 6.803 | 4,027 | +0.00(+0.07%) |
Apr 09, 2007 | 6.807 | 6.841 | 6.778 | 6.798 | 44,217 | -0.03(-0.50%) |
Apr 05, 2007 | 6.841 | 6.846 | 6.803 | 6.832 | 7,022 | +0.03(+0.43%) |
Apr 04, 2007 | 6.803 | 6.836 | 6.778 | 6.803 | 223,257 | +0.00(+0.00%) |
Apr 03, 2007 | 6.778 | 6.866 | 6.774 | 6.803 | 35,311 | +0.02(+0.36%) |
Apr 02, 2007 | 6.778 | 6.793 | 6.764 | 6.778 | 28,913 | -0.00(-0.07%) |
Mar 30, 2007 | 6.793 | 6.793 | 6.764 | 6.783 | 9,325 | +0.00(+0.07%) |
Mar 29, 2007 | 6.783 | 6.803 | 6.672 | 6.778 | 17,289 | +0.07(+1.08%) |
Mar 28, 2007 | 6.749 | 6.754 | 6.701 | 6.706 | 16,936 | +0.00(+0.00%) |
Mar 27, 2007 | 6.706 | 6.706 | 6.706 | 6.706 | 3,294 | -0.01(-0.22%) |
Mar 26, 2007 | 6.740 | 6.803 | 6.657 | 6.720 | 31,910 | +0.01(+0.22%) |
Mar 23, 2007 | 6.711 | 6.730 | 6.701 | 6.706 | 22,535 | +0.09(+1.32%) |
Mar 22, 2007 | 6.585 | 6.657 | 6.585 | 6.619 | 8,468 | +0.03(+0.51%) |
Mar 21, 2007 | 6.599 | 6.643 | 6.585 | 6.585 | 7,460 | -0.01(-0.15%) |
Mar 20, 2007 | 6.565 | 6.643 | 6.565 | 6.594 | 25,476 | -0.01(-0.22%) |
Mar 19, 2007 | 6.638 | 6.638 | 6.594 | 6.609 | 8,075 | -0.03(-0.51%) |
Mar 16, 2007 | 6.488 | 6.667 | 6.464 | 6.643 | 14,664 | +0.11(+1.71%) |
Mar 15, 2007 | 6.531 | 6.575 | 6.488 | 6.531 | 92,419 | -0.00(-0.07%) |
Mar 14, 2007 | 6.686 | 6.686 | 6.536 | 6.536 | 60,559 | -0.07(-1.10%) |
Mar 13, 2007 | 6.657 | 6.730 | 6.594 | 6.609 | 29,039 | -0.05(-0.73%) |
Mar 12, 2007 | 6.696 | 6.769 | 6.633 | 6.657 | 12,499 | +0.02(+0.36%) |
Mar 09, 2007 | 6.706 | 6.774 | 6.633 | 6.633 | 14,251 | -0.01(-0.22%) |
Mar 08, 2007 | 6.715 | 6.720 | 6.633 | 6.648 | 26,850 | -0.01(-0.14%) |
Mar 07, 2007 | 6.715 | 6.730 | 6.643 | 6.657 | 12,749 | -0.05(-0.72%) |
Mar 06, 2007 | 6.585 | 6.778 | 6.570 | 6.706 | 18,078 | +0.09(+1.39%) |
Mar 05, 2007 | 6.551 | 6.619 | 6.536 | 6.614 | 12,923 | -0.07(-1.01%) |
Mar 02, 2007 | 6.725 | 6.725 | 6.682 | 6.682 | 413 | -0.05(-0.72%) |