Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.606 | 6.657 | 6.585 | 6.585 | 3,727 | -0.04(-0.55%) |
May 30, 2007 | 6.577 | 6.650 | 6.577 | 6.621 | 5,872 | -0.01(-0.11%) |
May 29, 2007 | 6.541 | 6.628 | 6.469 | 6.628 | 7,233 | +0.09(+1.33%) |
May 25, 2007 | 6.585 | 6.585 | 6.541 | 6.541 | 2,030 | +0.01(+0.22%) |
May 24, 2007 | 6.643 | 6.643 | 6.505 | 6.527 | 39,537 | -0.09(-1.42%) |
May 23, 2007 | 6.556 | 6.628 | 6.556 | 6.621 | 8,733 | +0.02(+0.35%) |
May 22, 2007 | 6.765 | 6.765 | 6.556 | 6.598 | 6,779 | -0.06(-0.89%) |
May 21, 2007 | 6.671 | 6.693 | 6.657 | 6.657 | 5,522 | +0.07(+0.99%) |
May 18, 2007 | 6.577 | 6.599 | 6.577 | 6.592 | 19,603 | -0.01(-0.22%) |
May 17, 2007 | 6.548 | 6.606 | 6.548 | 6.606 | 3,451 | +0.07(+1.00%) |
May 16, 2007 | 6.623 | 6.623 | 6.519 | 6.541 | 12,321 | -0.09(-1.31%) |
May 15, 2007 | 6.657 | 6.686 | 6.628 | 6.628 | 14,839 | -0.01(-0.22%) |
May 14, 2007 | 6.671 | 6.671 | 6.614 | 6.643 | 91,934 | +0.03(+0.44%) |
May 11, 2007 | 6.657 | 6.679 | 6.614 | 6.614 | 4,362 | -0.04(-0.65%) |
May 10, 2007 | 6.657 | 6.664 | 6.614 | 6.657 | 5,955 | +0.00(+0.00%) |
May 09, 2007 | 6.563 | 6.664 | 6.527 | 6.657 | 5,856 | +0.07(+0.99%) |
May 08, 2007 | 6.599 | 6.599 | 6.592 | 6.592 | 690 | -0.02(-0.33%) |
May 07, 2007 | 6.599 | 6.614 | 6.534 | 6.614 | 11,817 | +0.04(+0.66%) |
May 04, 2007 | 6.599 | 6.599 | 6.519 | 6.570 | 7,041 | -0.05(-0.77%) |
May 03, 2007 | 6.585 | 6.737 | 6.534 | 6.621 | 56,462 | +0.03(+0.44%) |
May 02, 2007 | 6.563 | 6.592 | 6.483 | 6.592 | 25,579 | +0.11(+1.68%) |
May 01, 2007 | 6.440 | 6.519 | 6.440 | 6.483 | 32,502 | +0.04(+0.56%) |
Apr 30, 2007 | 6.512 | 6.563 | 6.447 | 6.447 | 48,992 | -0.09(-1.44%) |
Apr 27, 2007 | 6.519 | 6.592 | 6.519 | 6.541 | 10,748 | +0.01(+0.11%) |
Apr 26, 2007 | 6.599 | 6.614 | 6.498 | 6.534 | 22,140 | -0.06(-0.88%) |
Apr 25, 2007 | 6.722 | 6.722 | 6.592 | 6.592 | 19,100 | -0.12(-1.73%) |
Apr 24, 2007 | 6.715 | 6.722 | 6.708 | 6.708 | 9,249 | -0.05(-0.75%) |
Apr 23, 2007 | 6.809 | 6.809 | 6.751 | 6.758 | 59,969 | -0.14(-2.10%) |
Apr 20, 2007 | 6.809 | 6.911 | 6.751 | 6.903 | 13,908 | +0.09(+1.38%) |
Apr 19, 2007 | 6.838 | 6.838 | 6.809 | 6.809 | 2,208 | -0.11(-1.57%) |
Apr 18, 2007 | 6.821 | 6.918 | 6.816 | 6.918 | 22,847 | +0.13(+1.92%) |
Apr 17, 2007 | 6.824 | 6.824 | 6.751 | 6.787 | 7,642 | -0.08(-1.16%) |
Apr 16, 2007 | 6.831 | 6.867 | 6.773 | 6.867 | 15,463 | -0.01(-0.11%) |
Apr 13, 2007 | 6.831 | 6.874 | 6.816 | 6.874 | 1,721 | -0.01(-0.11%) |
Apr 12, 2007 | 6.867 | 6.882 | 6.860 | 6.882 | 5,397 | -0.01(-0.11%) |
Apr 11, 2007 | 6.860 | 6.911 | 6.860 | 6.889 | 3,589 | -0.01(-0.21%) |
Apr 10, 2007 | 6.896 | 6.918 | 6.882 | 6.903 | 2,451 | -0.01(-0.21%) |
Apr 09, 2007 | 6.889 | 6.939 | 6.882 | 6.918 | 4,003 | +0.04(+0.53%) |
Apr 05, 2007 | 6.816 | 6.947 | 6.816 | 6.882 | 3,710 | +0.02(+0.32%) |
Apr 04, 2007 | 6.874 | 6.889 | 6.845 | 6.860 | 10,767 | -0.04(-0.63%) |
Apr 03, 2007 | 6.845 | 6.918 | 6.838 | 6.903 | 8,818 | +0.01(+0.21%) |
Apr 02, 2007 | 6.853 | 6.889 | 6.838 | 6.889 | 3,259 | +0.00(+0.00%) |
Mar 30, 2007 | 6.896 | 6.911 | 6.882 | 6.889 | 17,978 | +0.04(+0.53%) |
Mar 29, 2007 | 6.838 | 6.853 | 6.816 | 6.853 | 2,346 | -0.03(-0.42%) |
Mar 28, 2007 | 6.874 | 6.903 | 6.809 | 6.882 | 19,568 | -0.03(-0.42%) |
Mar 27, 2007 | 6.939 | 6.939 | 6.831 | 6.911 | 304,536 | +0.04(+0.53%) |
Mar 26, 2007 | 6.838 | 6.911 | 6.838 | 6.874 | 2,159 | +0.08(+1.17%) |
Mar 23, 2007 | 6.903 | 6.990 | 6.787 | 6.795 | 9,749 | -0.16(-2.29%) |
Mar 22, 2007 | 6.961 | 6.983 | 6.932 | 6.954 | 5,711 | -0.01(-0.10%) |
Mar 21, 2007 | 6.983 | 6.997 | 6.925 | 6.961 | 3,774 | -0.02(-0.31%) |
Mar 20, 2007 | 6.947 | 6.990 | 6.918 | 6.983 | 34,126 | +0.01(+0.10%) |
Mar 19, 2007 | 6.983 | 6.983 | 6.824 | 6.976 | 16,247 | +0.10(+1.48%) |
Mar 16, 2007 | 6.939 | 6.947 | 6.860 | 6.874 | 25,437 | -0.07(-0.94%) |
Mar 15, 2007 | 6.954 | 6.954 | 6.925 | 6.939 | 1,518 | -0.01(-0.10%) |
Mar 14, 2007 | 6.954 | 6.976 | 6.925 | 6.947 | 7,511 | -0.01(-0.10%) |
Mar 13, 2007 | 6.939 | 6.976 | 6.918 | 6.954 | 21,581 | +0.01(+0.21%) |
Mar 12, 2007 | 6.954 | 6.990 | 6.918 | 6.939 | 35,723 | -0.04(-0.52%) |
Mar 09, 2007 | 6.882 | 6.976 | 6.882 | 6.976 | 28,729 | +0.09(+1.37%) |
Mar 08, 2007 | 6.882 | 6.918 | 6.882 | 6.882 | 1,518 | +0.04(+0.53%) |
Mar 07, 2007 | 6.874 | 6.889 | 6.845 | 6.845 | 51,926 | -0.07(-1.05%) |
Mar 06, 2007 | 6.882 | 6.968 | 6.882 | 6.918 | 55,634 | +0.05(+0.74%) |
Mar 05, 2007 | 6.882 | 6.903 | 6.809 | 6.867 | 62,188 | -0.01(-0.21%) |
Mar 02, 2007 | 6.918 | 6.925 | 6.882 | 6.882 | 26,743 | -0.04(-0.52%) |