Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.648 | 6.659 | 6.641 | 6.655 | 114,462 | +0.01(+0.21%) |
May 30, 2007 | 6.645 | 6.652 | 6.609 | 6.641 | 115,310 | -0.01(-0.11%) |
May 29, 2007 | 6.652 | 6.666 | 6.624 | 6.648 | 272,449 | -0.01(-0.11%) |
May 25, 2007 | 6.663 | 6.666 | 6.624 | 6.655 | 203,771 | +0.00(+0.05%) |
May 24, 2007 | 6.655 | 6.663 | 6.641 | 6.652 | 170,421 | -0.01(-0.11%) |
May 23, 2007 | 6.652 | 6.659 | 6.634 | 6.659 | 178,900 | +0.02(+0.27%) |
May 22, 2007 | 6.652 | 6.652 | 6.613 | 6.641 | 231,185 | +0.00(+0.00%) |
May 21, 2007 | 6.659 | 6.663 | 6.599 | 6.641 | 187,379 | -0.01(-0.16%) |
May 18, 2007 | 6.663 | 6.663 | 6.638 | 6.652 | 170,139 | -0.02(-0.27%) |
May 17, 2007 | 6.641 | 6.670 | 6.638 | 6.670 | 193,031 | +0.00(+0.05%) |
May 16, 2007 | 6.638 | 6.666 | 6.638 | 6.666 | 164,204 | +0.02(+0.37%) |
May 15, 2007 | 6.670 | 6.673 | 6.638 | 6.641 | 222,707 | -0.03(-0.42%) |
May 14, 2007 | 6.698 | 6.712 | 6.663 | 6.670 | 183,705 | -0.02(-0.37%) |
May 11, 2007 | 6.670 | 6.694 | 6.666 | 6.694 | 168,443 | +0.04(+0.53%) |
May 10, 2007 | 6.680 | 6.694 | 6.655 | 6.659 | 209,706 | -0.04(-0.53%) |
May 09, 2007 | 6.666 | 6.698 | 6.666 | 6.694 | 157,138 | +0.02(+0.37%) |
May 08, 2007 | 6.673 | 6.673 | 6.645 | 6.670 | 168,160 | -0.00(-0.05%) |
May 07, 2007 | 6.663 | 6.684 | 6.659 | 6.673 | 149,507 | -0.00(-0.05%) |
May 04, 2007 | 6.687 | 6.687 | 6.663 | 6.677 | 91,570 | -0.00(-0.05%) |
May 03, 2007 | 6.680 | 6.702 | 6.666 | 6.680 | 184,553 | -0.01(-0.11%) |
May 02, 2007 | 6.666 | 6.691 | 6.666 | 6.687 | 139,898 | +0.01(+0.11%) |
May 01, 2007 | 6.666 | 6.680 | 6.645 | 6.680 | 133,115 | -0.03(-0.47%) |
Apr 30, 2007 | 6.712 | 6.719 | 6.684 | 6.712 | 213,663 | +0.01(+0.11%) |
Apr 27, 2007 | 6.705 | 6.719 | 6.691 | 6.705 | 160,812 | +0.01(+0.16%) |
Apr 26, 2007 | 6.716 | 6.716 | 6.687 | 6.694 | 191,336 | -0.01(-0.16%) |
Apr 25, 2007 | 6.694 | 6.712 | 6.694 | 6.705 | 183,140 | -0.00(-0.05%) |
Apr 24, 2007 | 6.694 | 6.716 | 6.684 | 6.709 | 250,687 | +0.01(+0.21%) |
Apr 23, 2007 | 6.709 | 6.716 | 6.666 | 6.694 | 253,795 | -0.01(-0.21%) |
Apr 20, 2007 | 6.691 | 6.712 | 6.684 | 6.709 | 233,446 | +0.01(+0.11%) |
Apr 19, 2007 | 6.705 | 6.712 | 6.659 | 6.702 | 254,078 | -0.01(-0.21%) |
Apr 18, 2007 | 6.677 | 6.719 | 6.677 | 6.716 | 193,597 | +0.01(+0.11%) |
Apr 17, 2007 | 6.680 | 6.716 | 6.677 | 6.709 | 189,640 | +0.01(+0.16%) |
Apr 16, 2007 | 6.677 | 6.698 | 6.659 | 6.698 | 260,013 | +0.01(+0.21%) |
Apr 13, 2007 | 6.655 | 6.684 | 6.655 | 6.684 | 188,792 | +0.03(+0.43%) |
Apr 12, 2007 | 6.627 | 6.655 | 6.627 | 6.655 | 255,208 | +0.01(+0.16%) |
Apr 11, 2007 | 6.648 | 6.648 | 6.609 | 6.645 | 263,122 | -0.00(-0.05%) |
Apr 10, 2007 | 6.617 | 6.652 | 6.602 | 6.648 | 336,887 | +0.05(+0.70%) |
Apr 09, 2007 | 6.546 | 6.606 | 6.546 | 6.602 | 295,058 | +0.05(+0.76%) |
Apr 05, 2007 | 6.546 | 6.553 | 6.532 | 6.553 | 217,337 | +0.00(+0.05%) |
Apr 04, 2007 | 6.539 | 6.549 | 6.510 | 6.549 | 142,442 | +0.01(+0.16%) |
Apr 03, 2007 | 6.532 | 6.546 | 6.532 | 6.539 | 334,908 | -0.00(-0.05%) |
Apr 02, 2007 | 6.185 | 6.546 | 6.185 | 6.542 | 314,277 | -0.00(-0.05%) |
Mar 30, 2007 | 6.546 | 6.546 | 6.532 | 6.546 | 167,313 | +0.00(+0.00%) |
Mar 29, 2007 | 6.553 | 6.574 | 6.535 | 6.546 | 138,202 | +0.00(+0.00%) |
Mar 28, 2007 | 6.528 | 6.546 | 6.500 | 6.546 | 197,836 | +0.02(+0.27%) |
Mar 27, 2007 | 6.539 | 6.542 | 6.510 | 6.528 | 313,712 | -0.01(-0.11%) |
Mar 26, 2007 | 6.556 | 6.560 | 6.510 | 6.535 | 273,579 | -0.01(-0.16%) |
Mar 23, 2007 | 6.525 | 6.546 | 6.521 | 6.546 | 257,187 | +0.00(+0.00%) |
Mar 22, 2007 | 6.514 | 6.546 | 6.514 | 6.546 | 246,165 | +0.00(+0.05%) |
Mar 21, 2007 | 6.542 | 6.549 | 6.521 | 6.542 | 298,450 | -0.01(-0.11%) |
Mar 20, 2007 | 6.528 | 6.549 | 6.521 | 6.549 | 297,037 | +0.01(+0.11%) |
Mar 19, 2007 | 6.542 | 6.542 | 6.514 | 6.542 | 217,054 | +0.01(+0.16%) |
Mar 16, 2007 | 6.525 | 6.542 | 6.510 | 6.532 | 188,227 | +0.02(+0.33%) |
Mar 15, 2007 | 6.500 | 6.510 | 6.486 | 6.510 | 176,357 | +0.02(+0.27%) |
Mar 14, 2007 | 6.447 | 6.493 | 6.443 | 6.493 | 196,988 | -0.00(-0.05%) |
Mar 13, 2007 | 6.503 | 6.503 | 6.464 | 6.496 | 197,553 | -0.01(-0.11%) |
Mar 12, 2007 | 6.514 | 6.532 | 6.482 | 6.503 | 128,876 | -0.02(-0.27%) |
Mar 09, 2007 | 6.496 | 6.525 | 6.493 | 6.521 | 182,574 | +0.01(+0.16%) |
Mar 08, 2007 | 6.468 | 6.510 | 6.468 | 6.510 | 154,877 | +0.05(+0.82%) |
Mar 07, 2007 | 6.411 | 6.457 | 6.404 | 6.457 | 149,225 | +0.03(+0.50%) |
Mar 06, 2007 | 6.404 | 6.433 | 6.404 | 6.426 | 149,507 | +0.03(+0.50%) |
Mar 05, 2007 | 6.418 | 6.436 | 6.358 | 6.394 | 325,582 | -0.02(-0.39%) |
Mar 02, 2007 | 6.493 | 6.493 | 6.418 | 6.418 | 209,141 | -0.06(-0.98%) |