Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.788 | 7.074 | 6.788 | 7.074 | 498,418 | +0.30(+4.37%) |
Jun 28, 2007 | 6.660 | 6.857 | 6.660 | 6.778 | 301,239 | +0.15(+2.23%) |
Jun 27, 2007 | 6.512 | 6.650 | 6.502 | 6.630 | 225,371 | +0.09(+1.36%) |
Jun 26, 2007 | 6.620 | 6.650 | 6.453 | 6.542 | 139,370 | -0.01(-0.15%) |
Jun 25, 2007 | 6.630 | 6.768 | 6.472 | 6.551 | 302,920 | -0.01(-0.15%) |
Jun 22, 2007 | 6.522 | 6.630 | 6.492 | 6.561 | 91,440 | +0.04(+0.61%) |
Jun 21, 2007 | 6.522 | 6.581 | 6.502 | 6.522 | 108,045 | +0.00(+0.00%) |
Jun 20, 2007 | 6.561 | 6.601 | 6.482 | 6.522 | 211,016 | -0.04(-0.60%) |
Jun 19, 2007 | 6.512 | 6.561 | 6.482 | 6.561 | 358,686 | +0.06(+0.91%) |
Jun 18, 2007 | 6.472 | 6.512 | 6.413 | 6.502 | 238,685 | +0.02(+0.30%) |
Jun 15, 2007 | 6.463 | 6.512 | 6.413 | 6.482 | 278,618 | +0.06(+0.92%) |
Jun 14, 2007 | 6.472 | 6.551 | 6.354 | 6.423 | 418,991 | -0.03(-0.53%) |
Jun 13, 2007 | 6.512 | 6.512 | 6.433 | 6.458 | 111,487 | -0.00(-0.08%) |
Jun 12, 2007 | 6.463 | 6.502 | 6.413 | 6.463 | 158,515 | -0.01(-0.15%) |
Jun 11, 2007 | 6.453 | 6.492 | 6.453 | 6.472 | 123,445 | -0.01(-0.15%) |
Jun 08, 2007 | 6.492 | 6.492 | 6.423 | 6.482 | 259,737 | -0.04(-0.61%) |
Jun 07, 2007 | 6.551 | 6.561 | 6.354 | 6.522 | 328,591 | +0.01(+0.15%) |
Jun 06, 2007 | 6.542 | 6.561 | 6.463 | 6.512 | 216,783 | -0.05(-0.75%) |
Jun 05, 2007 | 6.660 | 6.719 | 6.502 | 6.561 | 418,703 | -0.09(-1.34%) |
Jun 04, 2007 | 6.512 | 6.818 | 6.305 | 6.650 | 773,379 | +0.11(+1.66%) |
Jun 01, 2007 | 6.502 | 6.611 | 6.463 | 6.542 | 380,613 | +0.08(+1.22%) |
May 31, 2007 | 6.423 | 6.512 | 6.384 | 6.463 | 233,897 | +0.10(+1.55%) |
May 30, 2007 | 6.334 | 6.453 | 6.295 | 6.364 | 233,621 | -0.00(-0.01%) |
May 29, 2007 | 6.463 | 6.463 | 6.295 | 6.365 | 281,108 | -0.04(-0.61%) |
May 25, 2007 | 6.324 | 6.443 | 6.265 | 6.403 | 444,647 | +0.09(+1.41%) |
May 24, 2007 | 6.334 | 6.413 | 6.246 | 6.315 | 656,609 | +0.09(+1.43%) |
May 23, 2007 | 6.246 | 6.334 | 6.167 | 6.226 | 558,115 | +0.05(+0.80%) |
May 22, 2007 | 6.196 | 6.246 | 6.117 | 6.176 | 636,897 | -0.03(-0.48%) |
May 21, 2007 | 6.295 | 6.354 | 6.147 | 6.206 | 619,609 | -0.08(-1.26%) |
May 18, 2007 | 6.226 | 6.285 | 6.206 | 6.285 | 236,619 | +0.11(+1.76%) |
May 17, 2007 | 6.226 | 6.265 | 6.107 | 6.176 | 420,358 | -0.02(-0.32%) |
May 16, 2007 | 6.167 | 6.226 | 6.098 | 6.196 | 407,520 | +0.03(+0.48%) |
May 15, 2007 | 6.384 | 6.384 | 6.117 | 6.167 | 712,856 | -0.12(-1.88%) |
May 14, 2007 | 6.403 | 6.482 | 6.285 | 6.285 | 199,291 | -0.08(-1.24%) |
May 11, 2007 | 6.443 | 6.482 | 6.265 | 6.364 | 246,059 | -0.02(-0.31%) |
May 10, 2007 | 6.522 | 6.670 | 6.344 | 6.384 | 302,289 | -0.11(-1.67%) |
May 09, 2007 | 6.443 | 6.798 | 6.413 | 6.492 | 411,417 | +0.12(+1.86%) |
May 08, 2007 | 6.364 | 6.413 | 6.295 | 6.374 | 243,044 | -0.05(-0.77%) |
May 07, 2007 | 6.394 | 6.482 | 6.216 | 6.423 | 490,403 | -0.04(-0.61%) |
May 04, 2007 | 6.453 | 6.542 | 6.364 | 6.463 | 195,226 | +0.03(+0.46%) |
May 03, 2007 | 6.502 | 6.630 | 6.374 | 6.433 | 203,768 | -0.09(-1.36%) |
May 02, 2007 | 6.522 | 6.650 | 6.423 | 6.522 | 243,610 | +0.02(+0.30%) |
May 01, 2007 | 6.640 | 6.670 | 6.423 | 6.502 | 266,370 | -0.12(-1.79%) |
Apr 30, 2007 | 6.877 | 7.005 | 6.561 | 6.620 | 301,049 | -0.28(-4.01%) |
Apr 27, 2007 | 6.907 | 6.976 | 6.857 | 6.897 | 122,280 | -0.04(-0.57%) |
Apr 26, 2007 | 6.926 | 7.104 | 6.838 | 6.936 | 173,579 | +0.04(+0.57%) |
Apr 25, 2007 | 6.986 | 6.986 | 6.759 | 6.897 | 253,448 | +0.08(+1.16%) |
Apr 24, 2007 | 7.074 | 7.094 | 6.778 | 6.818 | 260,815 | -0.29(-4.03%) |
Apr 23, 2007 | 7.015 | 7.153 | 7.005 | 7.104 | 201,654 | +0.04(+0.56%) |
Apr 20, 2007 | 7.005 | 7.203 | 6.986 | 7.064 | 232,675 | +0.13(+1.85%) |
Apr 19, 2007 | 7.252 | 7.637 | 6.867 | 6.936 | 642,982 | -0.34(-4.61%) |
Apr 18, 2007 | 7.380 | 7.390 | 7.074 | 7.272 | 280,489 | +0.01(+0.14%) |
Apr 17, 2007 | 7.301 | 7.499 | 7.005 | 7.262 | 402,060 | +0.06(+0.82%) |
Apr 16, 2007 | 7.499 | 7.647 | 6.956 | 7.203 | 974,291 | -0.05(-0.68%) |
Apr 13, 2007 | 7.203 | 7.301 | 7.025 | 7.252 | 485,740 | +0.10(+1.38%) |
Apr 12, 2007 | 6.798 | 7.212 | 6.768 | 7.153 | 660,499 | +0.39(+5.84%) |
Apr 11, 2007 | 6.808 | 6.956 | 6.660 | 6.759 | 455,142 | +0.06(+0.88%) |
Apr 10, 2007 | 6.857 | 6.857 | 6.602 | 6.699 | 379,121 | -0.10(-1.45%) |
Apr 09, 2007 | 6.729 | 6.867 | 6.611 | 6.798 | 491,539 | +0.26(+3.92%) |
Apr 05, 2007 | 6.423 | 6.581 | 6.423 | 6.542 | 371,404 | +0.12(+1.84%) |
Apr 04, 2007 | 6.463 | 6.551 | 6.413 | 6.423 | 242,714 | +0.00(+0.00%) |
Apr 03, 2007 | 6.472 | 6.611 | 6.384 | 6.423 | 505,122 | +0.04(+0.62%) |