Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.030 | 6.030 | 5.966 | 5.969 | 20,558 | +0.01(+0.10%) |
Jun 28, 2007 | 5.981 | 6.027 | 5.869 | 5.963 | 12,086 | +0.04(+0.67%) |
Jun 27, 2007 | 5.841 | 6.067 | 5.793 | 5.923 | 18,969 | +0.12(+1.99%) |
Jun 26, 2007 | 5.869 | 5.869 | 5.793 | 5.808 | 18,565 | +0.02(+0.32%) |
Jun 25, 2007 | 5.887 | 5.902 | 5.722 | 5.789 | 20,472 | -0.15(-2.51%) |
Jun 22, 2007 | 5.774 | 5.939 | 5.738 | 5.939 | 49,351 | +0.14(+2.42%) |
Jun 21, 2007 | 5.875 | 5.920 | 5.713 | 5.799 | 116,470 | -0.09(-1.50%) |
Jun 20, 2007 | 6.009 | 6.057 | 5.881 | 5.887 | 44,984 | -0.12(-1.93%) |
Jun 19, 2007 | 5.969 | 6.048 | 5.969 | 6.003 | 11,164 | -0.03(-0.45%) |
Jun 18, 2007 | 6.097 | 6.121 | 5.997 | 6.030 | 32,835 | -0.04(-0.60%) |
Jun 15, 2007 | 6.067 | 6.191 | 6.039 | 6.067 | 47,611 | -0.05(-0.85%) |
Jun 14, 2007 | 6.061 | 6.152 | 6.024 | 6.118 | 31,850 | -0.03(-0.54%) |
Jun 13, 2007 | 6.039 | 6.188 | 6.039 | 6.152 | 79,790 | +0.11(+1.81%) |
Jun 12, 2007 | 6.048 | 6.115 | 6.042 | 6.042 | 19,701 | -0.09(-1.39%) |
Jun 11, 2007 | 6.097 | 6.134 | 6.089 | 6.128 | 49,259 | -0.03(-0.54%) |
Jun 08, 2007 | 6.054 | 6.161 | 6.036 | 6.161 | 12,523 | +0.12(+1.91%) |
Jun 07, 2007 | 6.112 | 6.143 | 6.030 | 6.045 | 55,137 | -0.13(-2.17%) |
Jun 06, 2007 | 6.191 | 6.201 | 6.131 | 6.179 | 43,411 | -0.02(-0.39%) |
Jun 05, 2007 | 6.146 | 6.222 | 6.131 | 6.204 | 42,869 | +0.00(+0.05%) |
Jun 04, 2007 | 6.195 | 6.216 | 6.131 | 6.201 | 51,269 | +0.02(+0.30%) |
Jun 01, 2007 | 6.118 | 6.188 | 6.115 | 6.182 | 41,198 | +0.06(+1.00%) |
May 31, 2007 | 6.185 | 6.185 | 6.054 | 6.121 | 53,249 | +0.00(+0.05%) |
May 30, 2007 | 6.121 | 6.121 | 6.030 | 6.118 | 69,785 | +0.02(+0.25%) |
May 29, 2007 | 6.067 | 6.121 | 6.067 | 6.103 | 50,156 | +0.04(+0.65%) |
May 25, 2007 | 6.118 | 6.121 | 6.030 | 6.064 | 30,037 | +0.00(+0.05%) |
May 24, 2007 | 6.079 | 6.094 | 6.051 | 6.061 | 23,116 | -0.04(-0.60%) |
May 23, 2007 | 6.109 | 6.128 | 6.079 | 6.097 | 15,918 | +0.04(+0.70%) |
May 22, 2007 | 6.030 | 6.094 | 6.030 | 6.054 | 23,782 | +0.01(+0.15%) |
May 21, 2007 | 6.067 | 6.115 | 6.036 | 6.045 | 27,598 | -0.02(-0.25%) |
May 18, 2007 | 6.030 | 6.131 | 5.994 | 6.060 | 37,438 | +0.01(+0.10%) |
May 17, 2007 | 6.064 | 6.079 | 6.030 | 6.054 | 38,154 | +0.02(+0.25%) |
May 16, 2007 | 6.064 | 6.064 | 6.018 | 6.039 | 31,285 | -0.04(-0.60%) |
May 15, 2007 | 6.070 | 6.088 | 6.067 | 6.076 | 23,756 | +0.01(+0.10%) |
May 14, 2007 | 6.064 | 6.088 | 6.064 | 6.070 | 19,303 | -0.02(-0.35%) |
May 11, 2007 | 6.131 | 6.152 | 6.064 | 6.091 | 67,486 | +0.01(+0.20%) |
May 10, 2007 | 6.088 | 6.091 | 6.057 | 6.079 | 19,333 | -0.01(-0.20%) |
May 09, 2007 | 6.076 | 6.091 | 6.051 | 6.091 | 18,312 | +0.01(+0.10%) |
May 08, 2007 | 6.091 | 6.109 | 6.076 | 6.085 | 31,952 | -0.00(-0.05%) |
May 07, 2007 | 6.091 | 6.134 | 6.070 | 6.088 | 32,595 | -0.07(-1.14%) |
May 04, 2007 | 6.173 | 6.191 | 6.140 | 6.158 | 36,549 | -0.05(-0.88%) |
May 03, 2007 | 6.198 | 6.213 | 6.155 | 6.213 | 38,919 | +0.02(+0.25%) |
May 02, 2007 | 6.103 | 6.198 | 6.048 | 6.198 | 47,943 | +0.13(+2.21%) |
May 01, 2007 | 6.085 | 6.112 | 6.048 | 6.064 | 37,077 | -0.01(-0.20%) |
Apr 30, 2007 | 6.240 | 6.240 | 6.073 | 6.076 | 68,852 | -0.04(-0.60%) |
Apr 27, 2007 | 6.237 | 6.237 | 6.051 | 6.112 | 68,415 | -0.01(-0.10%) |
Apr 26, 2007 | 6.054 | 6.118 | 6.048 | 6.118 | 43,385 | +0.04(+0.60%) |
Apr 25, 2007 | 6.143 | 6.146 | 6.082 | 6.082 | 22,915 | +0.04(+0.60%) |
Apr 24, 2007 | 6.045 | 6.070 | 6.045 | 6.045 | 20,939 | +0.00(+0.00%) |
Apr 23, 2007 | 6.061 | 6.088 | 6.045 | 6.045 | 28,041 | -0.03(-0.55%) |
Apr 20, 2007 | 6.064 | 6.088 | 6.054 | 6.079 | 39,356 | -0.01(-0.20%) |
Apr 19, 2007 | 6.106 | 6.161 | 6.091 | 6.091 | 12,674 | -0.08(-1.28%) |
Apr 18, 2007 | 6.170 | 6.170 | 6.079 | 6.170 | 13,134 | +0.07(+1.20%) |
Apr 17, 2007 | 6.140 | 6.164 | 6.094 | 6.097 | 21,178 | -0.05(-0.74%) |
Apr 16, 2007 | 6.121 | 6.143 | 6.091 | 6.143 | 7,558 | +0.03(+0.45%) |
Apr 13, 2007 | 6.061 | 6.115 | 6.045 | 6.115 | 27,581 | +0.07(+1.16%) |
Apr 12, 2007 | 6.045 | 6.076 | 6.045 | 6.045 | 10,973 | -0.01(-0.20%) |
Apr 11, 2007 | 6.061 | 6.076 | 6.015 | 6.057 | 33,951 | -0.02(-0.30%) |
Apr 10, 2007 | 6.018 | 6.076 | 6.015 | 6.076 | 19,701 | +0.04(+0.60%) |
Apr 09, 2007 | 6.043 | 6.043 | 6.033 | 6.039 | 8,455 | +0.02(+0.40%) |
Apr 05, 2007 | 6.061 | 6.076 | 6.009 | 6.015 | 34,743 | +0.00(+0.00%) |
Apr 04, 2007 | 6.088 | 6.091 | 6.015 | 6.015 | 71,134 | -0.08(-1.25%) |
Apr 03, 2007 | 6.066 | 6.117 | 6.057 | 6.091 | 24,715 | +0.01(+0.20%) |