Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.020 | 7.250 | 7.020 | 7.150 | 12,600 | +0.05(+0.70%) |
Jun 28, 2007 | 7.050 | 7.100 | 7.040 | 7.100 | 9,600 | +0.00(+0.00%) |
Jun 27, 2007 | 7.100 | 7.140 | 7.040 | 7.100 | 14,300 | -0.10(-1.39%) |
Jun 26, 2007 | 7.260 | 7.260 | 7.100 | 7.200 | 5,900 | -0.04(-0.55%) |
Jun 25, 2007 | 7.100 | 7.290 | 7.100 | 7.240 | 16,300 | +0.06(+0.84%) |
Jun 22, 2007 | 7.160 | 7.220 | 7.140 | 7.180 | 13,800 | +0.04(+0.56%) |
Jun 21, 2007 | 7.200 | 7.200 | 7.040 | 7.140 | 15,500 | +0.13(+1.85%) |
Jun 20, 2007 | 6.900 | 7.090 | 6.900 | 7.010 | 10,900 | -0.03(-0.43%) |
Jun 19, 2007 | 6.880 | 7.050 | 6.860 | 7.040 | 25,000 | +0.07(+1.00%) |
Jun 18, 2007 | 7.000 | 7.050 | 6.560 | 6.970 | 108,100 | -0.01(-0.14%) |
Jun 15, 2007 | 7.020 | 7.100 | 6.880 | 6.980 | 70,600 | -0.07(-0.99%) |
Jun 14, 2007 | 7.070 | 7.180 | 7.000 | 7.050 | 31,700 | -0.01(-0.14%) |
Jun 13, 2007 | 7.150 | 7.160 | 7.000 | 7.060 | 38,400 | +0.01(+0.14%) |
Jun 12, 2007 | 7.060 | 7.190 | 7.050 | 7.050 | 54,800 | -0.03(-0.42%) |
Jun 11, 2007 | 7.070 | 7.150 | 7.060 | 7.080 | 14,000 | -0.03(-0.42%) |
Jun 08, 2007 | 7.250 | 7.290 | 7.050 | 7.110 | 28,300 | -0.12(-1.66%) |
Jun 07, 2007 | 7.210 | 7.350 | 7.200 | 7.230 | 13,800 | -0.02(-0.28%) |
Jun 06, 2007 | 7.190 | 7.310 | 7.190 | 7.250 | 14,300 | +0.00(+0.00%) |
Jun 05, 2007 | 7.220 | 7.310 | 7.180 | 7.250 | 28,500 | +0.03(+0.42%) |
Jun 04, 2007 | 7.200 | 7.220 | 7.160 | 7.220 | 12,700 | +0.00(+0.00%) |
Jun 01, 2007 | 7.240 | 7.310 | 7.160 | 7.220 | 46,300 | -0.02(-0.28%) |
May 31, 2007 | 7.200 | 7.250 | 7.160 | 7.240 | 17,900 | +0.07(+0.98%) |
May 30, 2007 | 7.060 | 7.200 | 7.050 | 7.170 | 14,100 | +0.02(+0.28%) |
May 29, 2007 | 7.150 | 7.160 | 7.050 | 7.150 | 26,400 | +0.05(+0.70%) |
May 25, 2007 | 7.100 | 7.140 | 7.080 | 7.100 | 9,600 | -0.05(-0.70%) |
May 24, 2007 | 7.270 | 7.280 | 7.050 | 7.150 | 28,500 | -0.13(-1.79%) |
May 23, 2007 | 7.230 | 7.280 | 7.210 | 7.280 | 16,900 | +0.04(+0.55%) |
May 22, 2007 | 7.050 | 7.240 | 7.050 | 7.240 | 13,200 | +0.13(+1.83%) |
May 21, 2007 | 7.050 | 7.150 | 7.050 | 7.110 | 17,200 | +0.00(+0.00%) |
May 18, 2007 | 7.300 | 7.350 | 7.080 | 7.110 | 27,300 | -0.24(-3.27%) |
May 17, 2007 | 7.100 | 7.400 | 7.100 | 7.350 | 17,600 | +0.18(+2.51%) |
May 16, 2007 | 7.060 | 7.230 | 7.050 | 7.170 | 14,500 | +0.07(+0.99%) |
May 15, 2007 | 7.050 | 7.130 | 7.040 | 7.100 | 33,500 | +0.04(+0.57%) |
May 14, 2007 | 7.320 | 7.320 | 7.050 | 7.060 | 24,400 | -0.15(-2.08%) |
May 11, 2007 | 7.110 | 7.300 | 7.100 | 7.210 | 31,700 | +0.06(+0.84%) |
May 10, 2007 | 8.150 | 8.150 | 7.050 | 7.150 | 287,350 | -1.07(-13.02%) |
May 09, 2007 | 8.290 | 8.310 | 8.150 | 8.220 | 17,700 | -0.04(-0.48%) |
May 08, 2007 | 8.150 | 8.300 | 8.050 | 8.260 | 13,800 | +0.09(+1.05%) |
May 07, 2007 | 8.380 | 8.380 | 8.050 | 8.174 | 19,500 | -0.22(-2.57%) |
May 04, 2007 | 8.270 | 8.450 | 8.250 | 8.390 | 32,900 | +0.13(+1.57%) |
May 03, 2007 | 8.200 | 8.300 | 8.150 | 8.260 | 20,300 | +0.09(+1.10%) |
May 02, 2007 | 8.190 | 8.190 | 8.000 | 8.170 | 24,500 | -0.06(-0.73%) |
May 01, 2007 | 8.270 | 8.370 | 8.210 | 8.230 | 12,900 | -0.02(-0.24%) |
Apr 30, 2007 | 8.350 | 8.450 | 8.250 | 8.250 | 19,600 | -0.07(-0.85%) |
Apr 27, 2007 | 8.300 | 8.360 | 8.270 | 8.321 | 14,900 | +0.06(+0.73%) |
Apr 26, 2007 | 8.100 | 8.290 | 8.100 | 8.260 | 24,800 | +0.21(+2.61%) |
Apr 25, 2007 | 8.180 | 8.180 | 8.040 | 8.050 | 20,800 | -0.01(-0.12%) |
Apr 24, 2007 | 8.220 | 8.410 | 8.050 | 8.060 | 34,600 | -0.16(-1.95%) |
Apr 23, 2007 | 8.390 | 8.400 | 8.210 | 8.220 | 15,300 | -0.15(-1.79%) |
Apr 20, 2007 | 8.330 | 8.480 | 8.250 | 8.370 | 67,000 | +0.09(+1.09%) |
Apr 19, 2007 | 7.960 | 8.300 | 7.950 | 8.280 | 22,600 | +0.31(+3.89%) |
Apr 18, 2007 | 8.190 | 8.190 | 7.960 | 7.970 | 17,000 | -0.16(-1.97%) |
Apr 17, 2007 | 7.820 | 8.200 | 7.800 | 8.130 | 52,000 | +0.26(+3.30%) |
Apr 16, 2007 | 7.440 | 7.900 | 7.440 | 7.870 | 51,800 | +0.51(+6.93%) |
Apr 13, 2007 | 7.370 | 7.480 | 7.300 | 7.360 | 32,600 | +0.06(+0.82%) |
Apr 12, 2007 | 7.080 | 7.300 | 6.850 | 7.300 | 62,900 | +0.28(+3.99%) |
Apr 11, 2007 | 7.340 | 7.440 | 7.020 | 7.020 | 92,400 | -0.26(-3.57%) |
Apr 10, 2007 | 7.400 | 7.510 | 7.280 | 7.280 | 27,400 | -0.13(-1.75%) |
Apr 09, 2007 | 7.400 | 7.620 | 7.400 | 7.410 | 46,000 | +0.00(+0.00%) |
Apr 05, 2007 | 7.340 | 7.547 | 7.310 | 7.410 | 43,600 | +0.04(+0.54%) |
Apr 04, 2007 | 7.400 | 7.500 | 7.270 | 7.370 | 44,800 | +0.02(+0.27%) |
Apr 03, 2007 | 7.820 | 7.940 | 7.350 | 7.350 | 92,900 | -0.47(-6.01%) |