Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.202 | 7.213 | 7.150 | 7.150 | 131,796 | -0.03(-0.48%) |
Jun 28, 2007 | 7.153 | 7.262 | 7.153 | 7.184 | 164,920 | +0.10(+1.42%) |
Jun 27, 2007 | 7.061 | 7.093 | 6.984 | 7.084 | 220,358 | +0.02(+0.33%) |
Jun 26, 2007 | 7.110 | 7.110 | 7.007 | 7.061 | 85,423 | -0.04(-0.53%) |
Jun 25, 2007 | 7.187 | 7.205 | 7.084 | 7.098 | 52,300 | -0.07(-0.92%) |
Jun 22, 2007 | 7.156 | 7.187 | 7.130 | 7.164 | 38,702 | -0.01(-0.08%) |
Jun 21, 2007 | 7.245 | 7.245 | 7.136 | 7.170 | 94,140 | -0.10(-1.34%) |
Jun 20, 2007 | 7.299 | 7.322 | 7.227 | 7.268 | 72,871 | -0.09(-1.29%) |
Jun 19, 2007 | 7.371 | 7.374 | 7.311 | 7.362 | 41,142 | -0.01(-0.08%) |
Jun 18, 2007 | 7.371 | 7.371 | 7.331 | 7.368 | 19,874 | -0.02(-0.23%) |
Jun 15, 2007 | 7.345 | 7.385 | 7.308 | 7.385 | 61,365 | +0.11(+1.58%) |
Jun 14, 2007 | 7.279 | 7.316 | 7.227 | 7.271 | 61,017 | -0.04(-0.51%) |
Jun 13, 2007 | 7.207 | 7.342 | 7.162 | 7.308 | 110,876 | +0.11(+1.47%) |
Jun 12, 2007 | 7.222 | 7.275 | 7.170 | 7.202 | 38,702 | -0.09(-1.18%) |
Jun 11, 2007 | 7.291 | 7.328 | 7.259 | 7.288 | 48,464 | -0.03(-0.39%) |
Jun 08, 2007 | 7.299 | 7.339 | 7.230 | 7.316 | 119,942 | +0.02(+0.24%) |
Jun 07, 2007 | 7.457 | 7.509 | 7.299 | 7.299 | 99,719 | -0.21(-2.83%) |
Jun 06, 2007 | 7.549 | 7.552 | 7.488 | 7.511 | 161,084 | -0.02(-0.30%) |
Jun 05, 2007 | 7.638 | 7.638 | 7.511 | 7.534 | 207,109 | -0.12(-1.61%) |
Jun 04, 2007 | 7.643 | 7.689 | 7.575 | 7.658 | 104,600 | -0.03(-0.34%) |
Jun 01, 2007 | 7.649 | 7.695 | 7.606 | 7.684 | 67,990 | +0.09(+1.25%) |
May 31, 2007 | 7.529 | 7.635 | 7.529 | 7.589 | 73,917 | +0.08(+1.11%) |
May 30, 2007 | 7.448 | 7.520 | 7.405 | 7.506 | 101,113 | -0.04(-0.53%) |
May 29, 2007 | 7.503 | 7.549 | 7.488 | 7.546 | 127,961 | +0.09(+1.27%) |
May 25, 2007 | 7.420 | 7.615 | 7.397 | 7.451 | 86,121 | +0.08(+1.05%) |
May 24, 2007 | 7.523 | 7.543 | 7.305 | 7.374 | 209,549 | -0.17(-2.32%) |
May 23, 2007 | 7.471 | 7.577 | 7.471 | 7.549 | 2,676,730 | +0.09(+1.23%) |
May 22, 2007 | 7.299 | 7.523 | 7.299 | 7.457 | 174,334 | +0.17(+2.28%) |
May 21, 2007 | 7.248 | 7.299 | 7.248 | 7.291 | 28,590 | +0.00(+0.00%) |
May 18, 2007 | 7.291 | 7.302 | 7.173 | 7.291 | 66,944 | +0.00(+0.00%) |
May 17, 2007 | 7.196 | 7.314 | 7.196 | 7.291 | 126,218 | +0.08(+1.07%) |
May 16, 2007 | 7.173 | 7.225 | 7.136 | 7.213 | 384,581 | +0.04(+0.60%) |
May 15, 2007 | 7.096 | 7.170 | 7.096 | 7.170 | 94,140 | +0.08(+1.17%) |
May 14, 2007 | 7.035 | 7.104 | 7.027 | 7.087 | 91,699 | +0.06(+0.86%) |
May 11, 2007 | 6.912 | 7.041 | 6.901 | 7.027 | 112,620 | +0.08(+1.11%) |
May 10, 2007 | 6.923 | 6.972 | 6.895 | 6.949 | 92,048 | +0.01(+0.12%) |
May 09, 2007 | 6.938 | 6.941 | 6.869 | 6.941 | 85,423 | +0.00(+0.04%) |
May 08, 2007 | 6.918 | 6.964 | 6.895 | 6.938 | 103,205 | -0.01(-0.08%) |
May 07, 2007 | 6.909 | 6.944 | 6.898 | 6.944 | 86,818 | +0.08(+1.21%) |
May 04, 2007 | 6.912 | 6.912 | 6.846 | 6.860 | 111,922 | -0.04(-0.54%) |
May 03, 2007 | 6.858 | 6.944 | 6.843 | 6.898 | 318,334 | +0.04(+0.63%) |
May 02, 2007 | 6.797 | 6.875 | 6.789 | 6.855 | 6,484,193 | +0.06(+0.89%) |
May 01, 2007 | 6.769 | 6.843 | 6.734 | 6.794 | 146,092 | +0.03(+0.38%) |
Apr 30, 2007 | 6.714 | 6.820 | 6.714 | 6.769 | 91,002 | +0.03(+0.51%) |
Apr 27, 2007 | 6.671 | 6.751 | 6.665 | 6.734 | 152,019 | +0.02(+0.26%) |
Apr 26, 2007 | 6.863 | 6.863 | 6.688 | 6.717 | 133,888 | -0.21(-2.98%) |
Apr 25, 2007 | 7.144 | 7.144 | 6.903 | 6.923 | 130,402 | -0.23(-3.25%) |
Apr 24, 2007 | 6.918 | 7.207 | 6.886 | 7.156 | 184,097 | +0.19(+2.67%) |
Apr 23, 2007 | 6.829 | 7.084 | 6.783 | 6.969 | 465,124 | +0.07(+1.00%) |
Apr 20, 2007 | 6.490 | 6.964 | 6.490 | 6.901 | 240,581 | +0.49(+7.70%) |
Apr 19, 2007 | 6.381 | 6.435 | 6.358 | 6.407 | 140,862 | +0.01(+0.22%) |
Apr 18, 2007 | 6.381 | 6.399 | 6.330 | 6.393 | 58,925 | +0.01(+0.13%) |
Apr 17, 2007 | 6.393 | 6.407 | 6.361 | 6.384 | 38,353 | -0.01(-0.13%) |
Apr 16, 2007 | 6.467 | 6.467 | 6.373 | 6.393 | 52,648 | -0.03(-0.45%) |
Apr 13, 2007 | 6.442 | 6.450 | 6.381 | 6.422 | 38,702 | -0.05(-0.75%) |
Apr 12, 2007 | 6.445 | 6.479 | 6.390 | 6.470 | 46,372 | +0.01(+0.13%) |
Apr 11, 2007 | 6.370 | 6.476 | 6.370 | 6.462 | 67,641 | +0.10(+1.62%) |
Apr 10, 2007 | 6.361 | 6.390 | 6.321 | 6.358 | 222,102 | +0.02(+0.32%) |
Apr 09, 2007 | 6.401 | 6.401 | 6.324 | 6.338 | 46,024 | -0.05(-0.72%) |
Apr 05, 2007 | 6.252 | 6.419 | 6.252 | 6.384 | 51,602 | +0.15(+2.34%) |
Apr 04, 2007 | 6.238 | 6.264 | 6.206 | 6.238 | 55,787 | +0.00(+0.00%) |
Apr 03, 2007 | 6.221 | 6.290 | 6.181 | 6.238 | 54,740 | +0.00(+0.05%) |