Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.032 | 6.100 | 6.014 | 6.057 | 157,489 | +0.02(+0.41%) |
Jun 28, 2007 | 6.021 | 6.039 | 6.006 | 6.032 | 75,877 | +0.02(+0.30%) |
Jun 27, 2007 | 5.989 | 6.039 | 5.962 | 6.014 | 107,198 | +0.02(+0.34%) |
Jun 26, 2007 | 5.996 | 6.048 | 5.989 | 5.993 | 128,373 | -0.00(-0.04%) |
Jun 25, 2007 | 5.996 | 6.052 | 5.996 | 5.996 | 116,462 | -0.02(-0.30%) |
Jun 22, 2007 | 6.086 | 6.086 | 6.005 | 6.014 | 146,460 | -0.07(-1.19%) |
Jun 21, 2007 | 6.120 | 6.127 | 6.075 | 6.086 | 201,604 | -0.04(-0.63%) |
Jun 20, 2007 | 6.159 | 6.197 | 6.118 | 6.125 | 178,664 | -0.02(-0.41%) |
Jun 19, 2007 | 6.098 | 6.150 | 6.098 | 6.150 | 63,525 | +0.04(+0.67%) |
Jun 18, 2007 | 6.041 | 6.118 | 6.041 | 6.109 | 159,695 | +0.08(+1.39%) |
Jun 15, 2007 | 6.023 | 6.059 | 6.012 | 6.025 | 145,137 | +0.02(+0.34%) |
Jun 14, 2007 | 6.012 | 6.012 | 5.993 | 6.005 | 184,399 | -0.02(-0.34%) |
Jun 13, 2007 | 5.996 | 6.064 | 5.964 | 6.025 | 147,343 | +0.02(+0.26%) |
Jun 12, 2007 | 6.148 | 6.152 | 6.007 | 6.009 | 226,308 | -0.15(-2.36%) |
Jun 11, 2007 | 6.166 | 6.182 | 6.143 | 6.154 | 108,081 | +0.01(+0.15%) |
Jun 08, 2007 | 6.120 | 6.161 | 6.105 | 6.145 | 150,872 | +0.02(+0.41%) |
Jun 07, 2007 | 6.191 | 6.245 | 6.120 | 6.120 | 241,307 | -0.17(-2.70%) |
Jun 06, 2007 | 6.345 | 6.347 | 6.290 | 6.290 | 137,196 | -0.07(-1.07%) |
Jun 05, 2007 | 6.347 | 6.367 | 6.347 | 6.358 | 74,112 | -0.02(-0.39%) |
Jun 04, 2007 | 6.333 | 6.388 | 6.331 | 6.383 | 162,342 | +0.04(+0.57%) |
Jun 01, 2007 | 6.377 | 6.401 | 6.347 | 6.347 | 179,987 | -0.02(-0.32%) |
May 31, 2007 | 6.347 | 6.377 | 6.347 | 6.367 | 116,462 | +0.02(+0.32%) |
May 30, 2007 | 6.313 | 6.347 | 6.313 | 6.347 | 57,790 | +0.01(+0.11%) |
May 29, 2007 | 6.347 | 6.358 | 6.327 | 6.340 | 100,140 | +0.00(+0.07%) |
May 25, 2007 | 6.313 | 6.340 | 6.313 | 6.336 | 38,820 | +0.05(+0.72%) |
May 24, 2007 | 6.313 | 6.322 | 6.290 | 6.290 | 112,492 | -0.04(-0.61%) |
May 23, 2007 | 6.295 | 6.340 | 6.290 | 6.329 | 205,574 | +0.03(+0.50%) |
May 22, 2007 | 6.343 | 6.354 | 6.277 | 6.297 | 145,137 | -0.06(-0.89%) |
May 21, 2007 | 6.336 | 6.354 | 6.324 | 6.354 | 74,553 | +0.01(+0.14%) |
May 18, 2007 | 6.333 | 6.356 | 6.333 | 6.345 | 115,139 | +0.02(+0.29%) |
May 17, 2007 | 6.318 | 6.336 | 6.315 | 6.327 | 123,521 | +0.01(+0.18%) |
May 16, 2007 | 6.322 | 6.333 | 6.299 | 6.315 | 118,668 | +0.02(+0.25%) |
May 15, 2007 | 6.299 | 6.329 | 6.299 | 6.299 | 124,844 | +0.02(+0.36%) |
May 14, 2007 | 6.313 | 6.340 | 6.277 | 6.277 | 105,875 | -0.07(-1.04%) |
May 11, 2007 | 6.279 | 6.361 | 6.279 | 6.343 | 144,696 | +0.07(+1.19%) |
May 10, 2007 | 6.347 | 6.347 | 6.254 | 6.268 | 157,048 | -0.10(-1.53%) |
May 09, 2007 | 6.331 | 6.379 | 6.329 | 6.365 | 112,933 | +0.00(+0.04%) |
May 08, 2007 | 6.383 | 6.392 | 6.309 | 6.363 | 224,543 | -0.03(-0.46%) |
May 07, 2007 | 6.390 | 6.406 | 6.374 | 6.392 | 93,964 | +0.01(+0.14%) |
May 04, 2007 | 6.374 | 6.392 | 6.370 | 6.383 | 63,084 | +0.02(+0.28%) |
May 03, 2007 | 6.386 | 6.386 | 6.358 | 6.365 | 94,846 | -0.01(-0.18%) |
May 02, 2007 | 6.374 | 6.392 | 6.358 | 6.377 | 178,223 | +0.02(+0.25%) |
May 01, 2007 | 6.354 | 6.399 | 6.340 | 6.361 | 109,404 | +0.02(+0.32%) |
Apr 30, 2007 | 6.356 | 6.381 | 6.340 | 6.340 | 123,521 | -0.01(-0.14%) |
Apr 27, 2007 | 6.336 | 6.361 | 6.315 | 6.349 | 77,200 | +0.01(+0.18%) |
Apr 26, 2007 | 6.374 | 6.377 | 6.315 | 6.338 | 134,549 | -0.02(-0.29%) |
Apr 25, 2007 | 6.336 | 6.356 | 6.315 | 6.356 | 329,095 | +0.04(+0.57%) |
Apr 24, 2007 | 6.329 | 6.329 | 6.309 | 6.320 | 201,604 | -0.02(-0.25%) |
Apr 23, 2007 | 6.347 | 6.354 | 6.331 | 6.336 | 105,875 | -0.01(-0.18%) |
Apr 20, 2007 | 6.336 | 6.354 | 6.329 | 6.347 | 111,610 | +0.03(+0.43%) |
Apr 19, 2007 | 6.304 | 6.322 | 6.252 | 6.320 | 134,549 | +0.00(+0.00%) |
Apr 18, 2007 | 6.304 | 6.331 | 6.302 | 6.320 | 72,348 | -0.00(-0.04%) |
Apr 17, 2007 | 6.333 | 6.352 | 6.322 | 6.322 | 122,197 | +0.00(+0.00%) |
Apr 16, 2007 | 6.284 | 6.329 | 6.284 | 6.322 | 56,466 | +0.05(+0.83%) |
Apr 13, 2007 | 6.290 | 6.324 | 6.270 | 6.270 | 132,785 | -0.04(-0.65%) |
Apr 12, 2007 | 6.281 | 6.356 | 6.259 | 6.311 | 162,342 | +0.03(+0.51%) |
Apr 11, 2007 | 6.279 | 6.315 | 6.268 | 6.279 | 90,435 | -0.00(-0.00%) |
Apr 10, 2007 | 6.270 | 6.293 | 6.270 | 6.279 | 120,433 | -0.06(-1.00%) |
Apr 09, 2007 | 6.358 | 6.379 | 6.333 | 6.343 | 127,491 | -0.01(-0.14%) |
Apr 05, 2007 | 6.322 | 6.354 | 6.320 | 6.352 | 108,963 | +0.02(+0.32%) |
Apr 04, 2007 | 6.299 | 6.336 | 6.290 | 6.331 | 141,608 | +0.03(+0.50%) |
Apr 03, 2007 | 6.245 | 6.311 | 6.236 | 6.300 | 143,372 | +0.08(+1.35%) |