Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.592 | 7.625 | 7.473 | 7.519 | 4,770,463 | -0.06(-0.78%) |
Jun 28, 2007 | 7.460 | 7.592 | 7.440 | 7.579 | 12,012,726 | +0.12(+1.59%) |
Jun 27, 2007 | 7.467 | 7.519 | 7.401 | 7.460 | 6,426,112 | -0.06(-0.79%) |
Jun 26, 2007 | 7.585 | 7.691 | 7.506 | 7.519 | 7,159,631 | -0.21(-2.73%) |
Jun 25, 2007 | 7.816 | 7.849 | 7.711 | 7.731 | 5,734,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.731 | 7.731 | 7.599 | 7.612 | 4,617,795 | -0.16(-2.12%) |
Jun 21, 2007 | 7.731 | 7.783 | 7.651 | 7.777 | 4,259,859 | +0.04(+0.51%) |
Jun 20, 2007 | 7.803 | 7.843 | 7.711 | 7.737 | 6,064,580 | -0.03(-0.42%) |
Jun 19, 2007 | 7.684 | 7.783 | 7.651 | 7.770 | 3,248,784 | +0.03(+0.34%) |
Jun 18, 2007 | 7.651 | 7.750 | 7.651 | 7.744 | 3,102,938 | +0.09(+1.21%) |
Jun 15, 2007 | 7.559 | 7.691 | 7.552 | 7.651 | 7,357,484 | +0.12(+1.58%) |
Jun 14, 2007 | 7.552 | 7.559 | 7.440 | 7.533 | 3,551,998 | -0.03(-0.44%) |
Jun 13, 2007 | 7.513 | 7.579 | 7.421 | 7.566 | 3,654,333 | +0.06(+0.79%) |
Jun 12, 2007 | 7.592 | 7.625 | 7.493 | 7.506 | 5,529,256 | -0.09(-1.13%) |
Jun 11, 2007 | 7.612 | 7.671 | 7.579 | 7.592 | 2,516,220 | -0.05(-0.69%) |
Jun 08, 2007 | 7.632 | 7.671 | 7.533 | 7.645 | 4,326,613 | +0.02(+0.26%) |
Jun 07, 2007 | 7.585 | 7.763 | 7.582 | 7.625 | 3,216,538 | -0.14(-1.78%) |
Jun 06, 2007 | 7.651 | 7.909 | 7.750 | 7.763 | 5,251,233 | -0.15(-1.92%) |
Jun 05, 2007 | 7.836 | 7.955 | 7.763 | 7.915 | 8,777,725 | +0.08(+1.01%) |
Jun 04, 2007 | 7.750 | 7.862 | 7.717 | 7.836 | 4,309,530 | +0.05(+0.59%) |
Jun 01, 2007 | 7.895 | 7.961 | 7.698 | 7.790 | 3,435,412 | +0.04(+0.51%) |
May 31, 2007 | 7.750 | 7.757 | 7.678 | 7.750 | 5,265,116 | +0.01(+0.09%) |
May 30, 2007 | 7.632 | 7.770 | 7.632 | 7.744 | 4,406,942 | +0.06(+0.77%) |
May 29, 2007 | 7.704 | 7.737 | 7.638 | 7.684 | 4,549,723 | +0.01(+0.17%) |
May 25, 2007 | 7.665 | 7.691 | 7.645 | 7.671 | 4,121,058 | -0.01(-0.09%) |
May 24, 2007 | 7.836 | 7.915 | 7.651 | 7.678 | 9,202,085 | -0.16(-2.02%) |
May 23, 2007 | 7.849 | 7.935 | 7.816 | 7.836 | 17,294,316 | +0.05(+0.68%) |
May 22, 2007 | 7.651 | 7.803 | 7.618 | 7.783 | 16,668,923 | +0.11(+1.46%) |
May 21, 2007 | 7.717 | 7.731 | 7.638 | 7.671 | 8,764,323 | -0.05(-0.68%) |
May 18, 2007 | 7.651 | 7.744 | 7.651 | 7.724 | 16,480,676 | +0.07(+0.95%) |
May 17, 2007 | 7.711 | 7.711 | 7.632 | 7.651 | 9,327,834 | -0.09(-1.11%) |
May 16, 2007 | 7.704 | 7.763 | 7.618 | 7.737 | 8,820,078 | +0.07(+0.86%) |
May 15, 2007 | 7.770 | 7.823 | 7.605 | 7.671 | 7,441,072 | -0.13(-1.69%) |
May 14, 2007 | 7.763 | 7.862 | 7.645 | 7.803 | 13,261,570 | +0.04(+0.51%) |
May 11, 2007 | 7.882 | 7.948 | 7.632 | 7.763 | 23,000,654 | -0.16(-2.00%) |
May 10, 2007 | 8.311 | 8.311 | 7.717 | 7.922 | 35,340,820 | -0.61(-7.19%) |
May 09, 2007 | 8.436 | 8.568 | 8.364 | 8.535 | 4,601,728 | +0.10(+1.17%) |
May 08, 2007 | 8.449 | 8.502 | 8.351 | 8.436 | 4,776,916 | -0.06(-0.70%) |
May 07, 2007 | 8.443 | 8.515 | 8.416 | 8.496 | 4,015,837 | +0.05(+0.62%) |
May 04, 2007 | 8.416 | 8.496 | 8.403 | 8.443 | 3,629,518 | +0.03(+0.31%) |
May 03, 2007 | 8.390 | 8.456 | 8.351 | 8.416 | 4,603,179 | +0.04(+0.47%) |
May 02, 2007 | 8.416 | 8.430 | 8.311 | 8.377 | 8,220,388 | -0.02(-0.24%) |
May 01, 2007 | 8.502 | 8.502 | 8.344 | 8.397 | 6,593,523 | +0.03(+0.39%) |
Apr 30, 2007 | 8.410 | 8.489 | 8.245 | 8.364 | 3,824,186 | -0.06(-0.70%) |
Apr 27, 2007 | 8.502 | 8.555 | 8.384 | 8.423 | 6,407,725 | -0.08(-0.93%) |
Apr 26, 2007 | 8.496 | 8.515 | 8.377 | 8.502 | 3,430,073 | -0.03(-0.39%) |
Apr 25, 2007 | 8.542 | 8.548 | 8.456 | 8.535 | 3,853,691 | +0.03(+0.39%) |
Apr 24, 2007 | 8.595 | 8.595 | 8.423 | 8.502 | 3,871,796 | -0.01(-0.08%) |
Apr 23, 2007 | 8.496 | 8.522 | 8.469 | 8.509 | 3,438,390 | -0.01(-0.15%) |
Apr 20, 2007 | 8.595 | 8.595 | 8.443 | 8.522 | 7,119,943 | +0.05(+0.62%) |
Apr 19, 2007 | 8.509 | 8.535 | 8.390 | 8.469 | 6,369,945 | -0.09(-1.00%) |
Apr 18, 2007 | 9.030 | 9.030 | 8.535 | 8.555 | 8,081,908 | +0.07(+0.78%) |
Apr 17, 2007 | 8.443 | 8.502 | 8.410 | 8.489 | 3,693,497 | +0.03(+0.31%) |
Apr 16, 2007 | 8.344 | 8.687 | 8.318 | 8.463 | 4,953,377 | +0.12(+1.42%) |
Apr 13, 2007 | 8.555 | 8.588 | 8.047 | 8.344 | 15,713,921 | +0.30(+3.77%) |
Apr 12, 2007 | 7.994 | 8.054 | 7.935 | 8.041 | 7,233,346 | +0.05(+0.58%) |
Apr 11, 2007 | 8.054 | 8.093 | 7.955 | 7.994 | 5,073,775 | -0.07(-0.82%) |
Apr 10, 2007 | 8.060 | 8.080 | 8.034 | 8.060 | 4,586,881 | -0.03(-0.33%) |
Apr 09, 2007 | 8.074 | 8.100 | 7.988 | 8.087 | 7,902,177 | +0.01(+0.16%) |
Apr 05, 2007 | 8.060 | 8.093 | 8.001 | 8.074 | 5,296,994 | +0.05(+0.58%) |
Apr 04, 2007 | 8.139 | 8.153 | 7.988 | 8.027 | 14,100,139 | -0.11(-1.38%) |
Apr 03, 2007 | 8.133 | 8.377 | 8.093 | 8.139 | 5,137,200 | +0.01(+0.08%) |