Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.292 | 7.318 | 7.214 | 7.247 | 226,626 | +0.01(+0.10%) |
Jun 28, 2007 | 7.110 | 7.270 | 7.110 | 7.240 | 90,542 | +0.13(+1.83%) |
Jun 27, 2007 | 7.151 | 7.170 | 7.066 | 7.110 | 240,908 | -0.03(-0.36%) |
Jun 26, 2007 | 7.273 | 7.325 | 7.047 | 7.136 | 456,485 | -0.17(-2.39%) |
Jun 25, 2007 | 7.385 | 7.389 | 7.285 | 7.311 | 257,076 | -0.07(-0.91%) |
Jun 22, 2007 | 7.355 | 7.377 | 7.340 | 7.377 | 163,569 | +0.02(+0.30%) |
Jun 21, 2007 | 7.385 | 7.385 | 7.322 | 7.355 | 227,165 | -0.03(-0.40%) |
Jun 20, 2007 | 7.403 | 7.403 | 7.314 | 7.385 | 217,464 | +0.06(+0.81%) |
Jun 19, 2007 | 7.281 | 7.325 | 7.277 | 7.325 | 197,792 | +0.05(+0.66%) |
Jun 18, 2007 | 7.270 | 7.311 | 7.251 | 7.277 | 159,797 | +0.01(+0.15%) |
Jun 15, 2007 | 7.229 | 7.266 | 7.218 | 7.266 | 155,216 | +0.04(+0.51%) |
Jun 14, 2007 | 7.222 | 7.229 | 7.181 | 7.229 | 189,169 | +0.07(+0.93%) |
Jun 13, 2007 | 7.118 | 7.188 | 7.118 | 7.162 | 155,216 | -0.01(-0.21%) |
Jun 12, 2007 | 7.118 | 7.177 | 7.107 | 7.177 | 231,746 | +0.00(+0.05%) |
Jun 11, 2007 | 7.114 | 7.173 | 7.110 | 7.173 | 174,348 | +0.05(+0.68%) |
Jun 08, 2007 | 7.110 | 7.158 | 7.103 | 7.125 | 126,651 | -0.00(-0.05%) |
Jun 07, 2007 | 7.151 | 7.214 | 7.118 | 7.129 | 286,449 | -0.07(-0.93%) |
Jun 06, 2007 | 7.196 | 7.222 | 7.196 | 7.196 | 149,287 | -0.00(-0.05%) |
Jun 05, 2007 | 7.218 | 7.225 | 7.196 | 7.199 | 122,609 | -0.02(-0.26%) |
Jun 04, 2007 | 7.210 | 7.233 | 7.207 | 7.218 | 160,605 | +0.01(+0.15%) |
Jun 01, 2007 | 7.207 | 7.225 | 7.203 | 7.207 | 164,647 | -0.01(-0.21%) |
May 31, 2007 | 7.214 | 7.233 | 7.199 | 7.222 | 136,083 | +0.02(+0.31%) |
May 30, 2007 | 7.236 | 7.236 | 7.181 | 7.199 | 119,106 | -0.04(-0.56%) |
May 29, 2007 | 7.214 | 7.240 | 7.199 | 7.240 | 132,849 | +0.03(+0.36%) |
May 25, 2007 | 7.181 | 7.218 | 7.173 | 7.214 | 209,379 | +0.01(+0.21%) |
May 24, 2007 | 7.207 | 7.229 | 7.199 | 7.199 | 97,279 | -0.03(-0.36%) |
May 23, 2007 | 7.203 | 7.236 | 7.203 | 7.225 | 132,849 | +0.02(+0.31%) |
May 22, 2007 | 7.229 | 7.251 | 7.192 | 7.203 | 153,868 | -0.03(-0.36%) |
May 21, 2007 | 7.255 | 7.281 | 7.229 | 7.229 | 228,242 | -0.04(-0.51%) |
May 18, 2007 | 7.273 | 7.281 | 7.255 | 7.266 | 119,645 | -0.00(-0.05%) |
May 17, 2007 | 7.273 | 7.292 | 7.270 | 7.270 | 145,515 | -0.00(-0.05%) |
May 16, 2007 | 7.247 | 7.307 | 7.247 | 7.273 | 228,781 | +0.01(+0.20%) |
May 15, 2007 | 7.262 | 7.285 | 7.255 | 7.259 | 161,413 | -0.01(-0.15%) |
May 14, 2007 | 7.288 | 7.303 | 7.270 | 7.270 | 255,459 | -0.01(-0.20%) |
May 11, 2007 | 7.255 | 7.322 | 7.247 | 7.285 | 194,828 | -0.03(-0.46%) |
May 10, 2007 | 7.333 | 7.333 | 7.318 | 7.318 | 137,700 | -0.00(-0.05%) |
May 09, 2007 | 7.344 | 7.355 | 7.314 | 7.322 | 163,300 | -0.01(-0.15%) |
May 08, 2007 | 7.311 | 7.337 | 7.303 | 7.333 | 199,409 | +0.01(+0.15%) |
May 07, 2007 | 7.318 | 7.325 | 7.311 | 7.322 | 116,142 | +0.01(+0.15%) |
May 04, 2007 | 7.311 | 7.322 | 7.304 | 7.311 | 144,167 | +0.00(+0.00%) |
May 03, 2007 | 7.303 | 7.318 | 7.292 | 7.311 | 132,041 | +0.03(+0.36%) |
May 02, 2007 | 7.288 | 7.303 | 7.281 | 7.285 | 199,409 | -0.01(-0.10%) |
May 01, 2007 | 7.262 | 7.292 | 7.259 | 7.292 | 132,041 | +0.02(+0.31%) |
Apr 30, 2007 | 7.244 | 7.273 | 7.242 | 7.270 | 144,976 | +0.02(+0.31%) |
Apr 27, 2007 | 7.251 | 7.259 | 7.244 | 7.247 | 92,698 | -0.00(-0.05%) |
Apr 26, 2007 | 7.255 | 7.259 | 7.233 | 7.251 | 180,276 | +0.00(+0.05%) |
Apr 25, 2007 | 7.236 | 7.288 | 7.233 | 7.247 | 219,889 | +0.00(+0.05%) |
Apr 24, 2007 | 7.251 | 7.262 | 7.225 | 7.244 | 212,074 | -0.01(-0.15%) |
Apr 23, 2007 | 7.273 | 7.288 | 7.240 | 7.255 | 234,979 | -0.02(-0.26%) |
Apr 20, 2007 | 7.292 | 7.311 | 7.259 | 7.273 | 229,859 | -0.01(-0.20%) |
Apr 19, 2007 | 7.266 | 7.288 | 7.251 | 7.288 | 138,508 | +0.02(+0.31%) |
Apr 18, 2007 | 7.247 | 7.266 | 7.236 | 7.266 | 102,399 | +0.03(+0.41%) |
Apr 17, 2007 | 7.255 | 7.259 | 7.218 | 7.236 | 248,183 | -0.03(-0.36%) |
Apr 16, 2007 | 7.255 | 7.270 | 7.236 | 7.262 | 250,339 | +0.01(+0.10%) |
Apr 13, 2007 | 7.218 | 7.262 | 7.218 | 7.255 | 191,055 | +0.03(+0.36%) |
Apr 12, 2007 | 7.210 | 7.229 | 7.181 | 7.229 | 189,708 | -0.01(-0.10%) |
Apr 11, 2007 | 7.247 | 7.247 | 7.203 | 7.236 | 175,156 | -0.01(-0.15%) |
Apr 10, 2007 | 7.247 | 7.247 | 7.203 | 7.247 | 218,003 | +0.02(+0.26%) |
Apr 09, 2007 | 7.247 | 7.273 | 7.207 | 7.229 | 301,808 | -0.00(-0.05%) |
Apr 05, 2007 | 7.188 | 7.236 | 7.184 | 7.233 | 171,923 | +0.04(+0.52%) |
Apr 04, 2007 | 7.147 | 7.199 | 7.147 | 7.196 | 208,032 | +0.04(+0.57%) |
Apr 03, 2007 | 7.110 | 7.158 | 7.103 | 7.155 | 186,474 | +0.04(+0.57%) |