Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.324 | 6.354 | 6.324 | 6.333 | 61,792 | -0.01(-0.13%) |
Apr 27, 2007 | 6.320 | 6.341 | 6.316 | 6.341 | 82,231 | +0.01(+0.20%) |
Apr 26, 2007 | 6.328 | 6.345 | 6.316 | 6.328 | 106,234 | +0.02(+0.27%) |
Apr 25, 2007 | 6.328 | 6.337 | 6.299 | 6.311 | 164,462 | +0.00(+0.00%) |
Apr 24, 2007 | 6.316 | 6.337 | 6.311 | 6.311 | 76,051 | -0.01(-0.13%) |
Apr 23, 2007 | 6.303 | 6.328 | 6.299 | 6.320 | 77,953 | +0.02(+0.27%) |
Apr 20, 2007 | 6.295 | 6.324 | 6.278 | 6.303 | 128,812 | +0.00(+0.07%) |
Apr 19, 2007 | 6.257 | 6.303 | 6.257 | 6.299 | 106,710 | +0.01(+0.20%) |
Apr 18, 2007 | 6.278 | 6.290 | 6.269 | 6.286 | 62,742 | +0.02(+0.27%) |
Apr 17, 2007 | 6.269 | 6.295 | 6.269 | 6.269 | 86,984 | -0.01(-0.20%) |
Apr 16, 2007 | 6.307 | 6.307 | 6.269 | 6.282 | 99,342 | -0.03(-0.47%) |
Apr 13, 2007 | 6.299 | 6.311 | 6.286 | 6.311 | 92,212 | -0.00(-0.07%) |
Apr 12, 2007 | 6.295 | 6.320 | 6.286 | 6.316 | 101,244 | +0.00(+0.00%) |
Apr 11, 2007 | 6.324 | 6.333 | 6.303 | 6.316 | 99,818 | -0.01(-0.13%) |
Apr 10, 2007 | 6.328 | 6.333 | 6.311 | 6.324 | 57,989 | -0.00(-0.07%) |
Apr 09, 2007 | 6.320 | 6.345 | 6.311 | 6.328 | 100,055 | +0.00(+0.00%) |
Apr 05, 2007 | 6.328 | 6.358 | 6.316 | 6.328 | 108,611 | +0.00(+0.00%) |
Apr 04, 2007 | 6.349 | 6.349 | 6.328 | 6.328 | 33,748 | -0.02(-0.33%) |
Apr 03, 2007 | 6.311 | 6.349 | 6.311 | 6.349 | 98,867 | +0.03(+0.53%) |
Apr 02, 2007 | 6.311 | 6.354 | 6.307 | 6.316 | 157,807 | -0.00(-0.00%) |
Mar 30, 2007 | 6.295 | 6.333 | 6.295 | 6.316 | 103,383 | +0.01(+0.20%) |
Mar 29, 2007 | 6.307 | 6.341 | 6.286 | 6.303 | 139,507 | -0.02(-0.33%) |
Mar 28, 2007 | 6.278 | 6.324 | 6.278 | 6.324 | 49,433 | +0.03(+0.47%) |
Mar 27, 2007 | 6.311 | 6.316 | 6.286 | 6.295 | 80,567 | -0.03(-0.40%) |
Mar 26, 2007 | 6.286 | 6.328 | 6.282 | 6.320 | 138,794 | +0.02(+0.33%) |
Mar 23, 2007 | 6.269 | 6.299 | 6.269 | 6.299 | 110,275 | +0.03(+0.47%) |
Mar 22, 2007 | 6.274 | 6.286 | 6.261 | 6.269 | 63,218 | +0.00(+0.00%) |
Mar 21, 2007 | 6.274 | 6.299 | 6.269 | 6.269 | 117,167 | -0.01(-0.20%) |
Mar 20, 2007 | 6.274 | 6.299 | 6.269 | 6.282 | 79,141 | +0.00(+0.07%) |
Mar 19, 2007 | 6.295 | 6.311 | 6.269 | 6.278 | 90,549 | -0.02(-0.27%) |
Mar 16, 2007 | 6.282 | 6.307 | 6.282 | 6.295 | 49,196 | -0.01(-0.13%) |
Mar 15, 2007 | 6.290 | 6.311 | 6.286 | 6.303 | 57,989 | +0.00(+0.00%) |
Mar 14, 2007 | 6.316 | 6.316 | 6.286 | 6.303 | 78,428 | -0.03(-0.47%) |
Mar 13, 2007 | 6.354 | 6.375 | 6.299 | 6.333 | 147,825 | -0.02(-0.33%) |
Mar 12, 2007 | 6.333 | 6.354 | 6.316 | 6.354 | 99,580 | +0.03(+0.40%) |
Mar 09, 2007 | 6.316 | 6.333 | 6.303 | 6.328 | 65,594 | +0.01(+0.13%) |
Mar 08, 2007 | 6.320 | 6.341 | 6.316 | 6.320 | 92,925 | +0.00(+0.00%) |
Mar 07, 2007 | 6.311 | 6.341 | 6.311 | 6.320 | 119,068 | -0.01(-0.20%) |
Mar 06, 2007 | 6.282 | 6.333 | 6.282 | 6.333 | 111,463 | +0.06(+0.94%) |
Mar 05, 2007 | 6.328 | 6.328 | 6.274 | 6.274 | 91,262 | -0.04(-0.67%) |
Mar 02, 2007 | 6.282 | 6.324 | 6.274 | 6.316 | 95,302 | +0.03(+0.47%) |
Mar 01, 2007 | 6.269 | 6.320 | 6.269 | 6.286 | 107,423 | +0.01(+0.13%) |
Feb 28, 2007 | 6.269 | 6.290 | 6.248 | 6.278 | 113,840 | +0.01(+0.13%) |
Feb 27, 2007 | 6.261 | 6.303 | 6.261 | 6.269 | 88,410 | -0.00(-0.07%) |
Feb 26, 2007 | 6.253 | 6.282 | 6.253 | 6.274 | 74,863 | +0.01(+0.13%) |
Feb 23, 2007 | 6.227 | 6.265 | 6.227 | 6.265 | 78,190 | +0.03(+0.40%) |
Feb 22, 2007 | 6.240 | 6.265 | 6.210 | 6.240 | 131,427 | -0.02(-0.34%) |
Feb 21, 2007 | 6.282 | 6.282 | 6.236 | 6.261 | 119,781 | +0.00(+0.07%) |
Feb 20, 2007 | 6.299 | 6.299 | 6.253 | 6.257 | 135,229 | +0.00(+0.00%) |
Feb 16, 2007 | 6.253 | 6.286 | 6.253 | 6.257 | 71,060 | +0.00(+0.07%) |
Feb 15, 2007 | 6.248 | 6.282 | 6.240 | 6.253 | 126,911 | +0.01(+0.20%) |
Feb 14, 2007 | 6.240 | 6.269 | 6.240 | 6.240 | 89,598 | +0.00(+0.00%) |
Feb 13, 2007 | 6.240 | 6.269 | 6.232 | 6.240 | 161,372 | -0.05(-0.74%) |
Feb 12, 2007 | 6.248 | 6.290 | 6.248 | 6.286 | 110,037 | -0.00(-0.07%) |
Feb 09, 2007 | 6.236 | 6.320 | 6.236 | 6.290 | 196,784 | +0.04(+0.61%) |
Feb 08, 2007 | 6.307 | 6.311 | 6.244 | 6.253 | 131,189 | -0.03(-0.47%) |
Feb 07, 2007 | 6.269 | 6.295 | 6.269 | 6.282 | 121,683 | +0.01(+0.13%) |
Feb 06, 2007 | 6.261 | 6.286 | 6.248 | 6.274 | 104,333 | +0.02(+0.34%) |
Feb 05, 2007 | 6.240 | 6.269 | 6.240 | 6.253 | 89,360 | -0.00(-0.07%) |
Feb 02, 2007 | 6.227 | 6.274 | 6.219 | 6.257 | 94,589 | +0.01(+0.13%) |