Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.080 | 7.080 | 6.907 | 6.978 | 1,033,736 | -0.07(-0.92%) |
Jun 28, 2007 | 6.985 | 7.117 | 6.893 | 7.043 | 763,752 | +0.06(+0.90%) |
Jun 27, 2007 | 6.650 | 6.982 | 6.650 | 6.980 | 794,920 | +0.28(+4.18%) |
Jun 26, 2007 | 6.798 | 6.830 | 6.625 | 6.700 | 1,038,996 | -0.08(-1.11%) |
Jun 25, 2007 | 6.832 | 6.880 | 6.710 | 6.775 | 918,596 | -0.06(-0.95%) |
Jun 22, 2007 | 7.005 | 7.055 | 6.827 | 6.840 | 2,965,544 | -0.17(-2.36%) |
Jun 21, 2007 | 6.820 | 7.013 | 6.765 | 7.005 | 2,280,652 | +0.37(+5.58%) |
Jun 20, 2007 | 6.905 | 6.905 | 6.628 | 6.635 | 938,400 | -0.26(-3.77%) |
Jun 19, 2007 | 6.875 | 6.925 | 6.805 | 6.895 | 469,200 | -0.03(-0.43%) |
Jun 18, 2007 | 6.938 | 6.945 | 6.860 | 6.925 | 366,000 | +0.02(+0.29%) |
Jun 15, 2007 | 6.997 | 6.997 | 6.878 | 6.905 | 1,048,000 | +0.00(+0.04%) |
Jun 14, 2007 | 6.925 | 6.957 | 6.888 | 6.902 | 770,800 | -0.02(-0.25%) |
Jun 13, 2007 | 6.878 | 7.010 | 6.832 | 6.920 | 628,800 | +0.06(+0.84%) |
Jun 12, 2007 | 6.848 | 6.947 | 6.765 | 6.862 | 606,800 | -0.01(-0.15%) |
Jun 11, 2007 | 7.013 | 7.027 | 6.857 | 6.872 | 789,188 | -0.16(-2.28%) |
Jun 08, 2007 | 6.893 | 7.065 | 6.893 | 7.032 | 739,216 | +0.13(+1.85%) |
Jun 07, 2007 | 7.062 | 7.095 | 6.893 | 6.905 | 985,548 | -0.19(-2.68%) |
Jun 06, 2007 | 7.062 | 7.135 | 7.055 | 7.095 | 806,632 | -0.01(-0.11%) |
Jun 05, 2007 | 7.195 | 7.210 | 7.077 | 7.103 | 596,380 | -0.10(-1.46%) |
Jun 04, 2007 | 7.287 | 7.303 | 7.142 | 7.207 | 493,544 | -0.09(-1.27%) |
Jun 01, 2007 | 7.300 | 7.375 | 7.253 | 7.300 | 1,237,444 | +0.04(+0.48%) |
May 31, 2007 | 7.315 | 7.380 | 7.218 | 7.265 | 660,700 | -0.02(-0.31%) |
May 30, 2007 | 7.213 | 7.295 | 7.152 | 7.287 | 674,296 | +0.05(+0.73%) |
May 29, 2007 | 7.170 | 7.235 | 7.143 | 7.235 | 636,680 | +0.08(+1.15%) |
May 25, 2007 | 7.105 | 7.205 | 7.080 | 7.152 | 596,428 | +0.05(+0.74%) |
May 24, 2007 | 7.330 | 7.338 | 7.025 | 7.100 | 1,122,836 | -0.25(-3.37%) |
May 23, 2007 | 7.445 | 7.463 | 7.327 | 7.348 | 690,808 | -0.07(-0.98%) |
May 22, 2007 | 7.370 | 7.450 | 7.322 | 7.420 | 847,176 | +0.03(+0.41%) |
May 21, 2007 | 7.258 | 7.435 | 7.195 | 7.390 | 652,980 | +0.10(+1.41%) |
May 18, 2007 | 7.225 | 7.295 | 7.147 | 7.287 | 608,124 | +0.07(+0.93%) |
May 17, 2007 | 7.258 | 7.300 | 7.162 | 7.220 | 1,127,744 | -0.07(-0.93%) |
May 16, 2007 | 7.085 | 7.290 | 7.037 | 7.287 | 1,141,504 | +0.23(+3.33%) |
May 15, 2007 | 7.093 | 7.250 | 7.050 | 7.053 | 914,656 | -0.03(-0.46%) |
May 14, 2007 | 7.122 | 7.180 | 7.072 | 7.085 | 909,360 | -0.05(-0.77%) |
May 11, 2007 | 7.058 | 7.215 | 7.003 | 7.140 | 610,812 | +0.06(+0.85%) |
May 10, 2007 | 7.232 | 7.280 | 7.065 | 7.080 | 1,188,500 | -0.21(-2.88%) |
May 09, 2007 | 7.277 | 7.325 | 7.178 | 7.290 | 965,224 | -0.01(-0.10%) |
May 08, 2007 | 7.332 | 7.332 | 7.207 | 7.298 | 713,264 | -0.06(-0.78%) |
May 07, 2007 | 7.310 | 7.407 | 7.308 | 7.355 | 910,036 | +0.01(+0.14%) |
May 04, 2007 | 7.370 | 7.393 | 7.275 | 7.345 | 566,952 | +0.00(+0.03%) |
May 03, 2007 | 7.322 | 7.402 | 7.237 | 7.343 | 1,462,060 | +0.03(+0.44%) |
May 02, 2007 | 7.190 | 7.362 | 7.157 | 7.310 | 770,704 | +0.08(+1.18%) |
May 01, 2007 | 7.265 | 7.268 | 7.157 | 7.225 | 969,680 | -0.01(-0.07%) |
Apr 30, 2007 | 7.445 | 7.485 | 7.223 | 7.230 | 1,284,272 | -0.25(-3.41%) |
Apr 27, 2007 | 7.605 | 7.633 | 7.470 | 7.485 | 1,111,364 | -0.13(-1.67%) |
Apr 26, 2007 | 7.455 | 7.720 | 7.378 | 7.612 | 1,781,448 | +0.21(+2.87%) |
Apr 25, 2007 | 7.438 | 7.438 | 7.322 | 7.400 | 1,257,484 | -0.05(-0.70%) |
Apr 24, 2007 | 7.350 | 7.460 | 7.258 | 7.452 | 1,212,092 | +0.13(+1.78%) |
Apr 23, 2007 | 7.340 | 7.370 | 7.287 | 7.322 | 663,520 | -0.04(-0.61%) |
Apr 20, 2007 | 7.322 | 7.370 | 7.290 | 7.367 | 1,300,828 | +0.11(+1.48%) |
Apr 19, 2007 | 7.240 | 7.305 | 7.168 | 7.260 | 760,136 | +0.01(+0.14%) |
Apr 18, 2007 | 7.332 | 7.348 | 7.197 | 7.250 | 673,608 | -0.11(-1.53%) |
Apr 17, 2007 | 7.367 | 7.372 | 7.295 | 7.362 | 720,436 | +0.01(+0.10%) |
Apr 16, 2007 | 7.263 | 7.400 | 7.263 | 7.355 | 1,041,164 | +0.11(+1.45%) |
Apr 13, 2007 | 7.155 | 7.255 | 7.125 | 7.250 | 1,431,340 | +0.08(+1.19%) |
Apr 12, 2007 | 7.045 | 7.168 | 7.013 | 7.165 | 634,840 | +0.11(+1.49%) |
Apr 11, 2007 | 7.037 | 7.095 | 7.000 | 7.060 | 764,024 | +0.01(+0.18%) |
Apr 10, 2007 | 6.945 | 7.053 | 6.893 | 7.048 | 692,084 | +0.10(+1.48%) |
Apr 09, 2007 | 7.010 | 7.037 | 6.893 | 6.945 | 364,120 | -0.05(-0.75%) |
Apr 05, 2007 | 6.935 | 7.015 | 6.935 | 6.997 | 435,276 | +0.06(+0.83%) |
Apr 04, 2007 | 6.947 | 6.963 | 6.855 | 6.940 | 470,836 | +0.01(+0.07%) |
Apr 03, 2007 | 6.912 | 6.978 | 6.870 | 6.935 | 1,002,472 | +0.04(+0.54%) |