Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.931 | 6.963 | 6.868 | 6.956 | 79,032 | +0.03(+0.36%) |
Jun 28, 2007 | 6.868 | 6.931 | 6.843 | 6.931 | 91,410 | +0.09(+1.38%) |
Jun 27, 2007 | 6.742 | 6.837 | 6.654 | 6.837 | 79,349 | +0.06(+0.84%) |
Jun 26, 2007 | 6.900 | 6.950 | 6.755 | 6.780 | 83,158 | -0.01(-0.19%) |
Jun 25, 2007 | 6.730 | 6.868 | 6.723 | 6.793 | 79,667 | -0.08(-1.10%) |
Jun 22, 2007 | 6.868 | 6.912 | 6.805 | 6.868 | 52,688 | -0.03(-0.46%) |
Jun 21, 2007 | 6.906 | 6.925 | 6.641 | 6.900 | 109,661 | +0.11(+1.67%) |
Jun 20, 2007 | 7.020 | 7.020 | 6.749 | 6.786 | 142,512 | -0.25(-3.58%) |
Jun 19, 2007 | 6.900 | 7.202 | 6.887 | 7.038 | 216,466 | +0.17(+2.48%) |
Jun 18, 2007 | 6.944 | 6.994 | 6.805 | 6.868 | 236,303 | -0.10(-1.45%) |
Jun 15, 2007 | 6.818 | 6.994 | 6.723 | 6.969 | 183,774 | +0.21(+3.08%) |
Jun 14, 2007 | 6.919 | 6.919 | 6.698 | 6.761 | 114,739 | -0.11(-1.56%) |
Jun 13, 2007 | 6.522 | 6.994 | 6.522 | 6.868 | 325,810 | +0.35(+5.31%) |
Jun 12, 2007 | 6.560 | 6.610 | 6.440 | 6.522 | 322,953 | -0.12(-1.80%) |
Jun 11, 2007 | 7.057 | 7.057 | 6.528 | 6.641 | 419,125 | -0.41(-5.81%) |
Jun 08, 2007 | 6.994 | 7.051 | 6.957 | 7.051 | 85,221 | +0.06(+0.81%) |
Jun 07, 2007 | 7.057 | 7.083 | 6.919 | 6.994 | 158,858 | -0.03(-0.36%) |
Jun 06, 2007 | 6.963 | 7.026 | 6.931 | 7.020 | 156,346 | +0.08(+1.18%) |
Jun 05, 2007 | 6.856 | 6.963 | 6.837 | 6.938 | 172,506 | +0.11(+1.66%) |
Jun 04, 2007 | 6.679 | 6.824 | 6.648 | 6.824 | 174,252 | +0.14(+2.17%) |
Jun 01, 2007 | 6.641 | 6.698 | 6.629 | 6.679 | 151,399 | +0.05(+0.76%) |
May 31, 2007 | 6.465 | 6.711 | 6.459 | 6.629 | 163,143 | +0.10(+1.54%) |
May 30, 2007 | 6.597 | 6.604 | 6.452 | 6.528 | 237,414 | -0.08(-1.14%) |
May 29, 2007 | 6.578 | 6.704 | 6.396 | 6.604 | 478,828 | -0.08(-1.23%) |
May 25, 2007 | 6.648 | 6.730 | 6.648 | 6.686 | 190,122 | -0.01(-0.09%) |
May 24, 2007 | 6.831 | 6.900 | 6.648 | 6.692 | 234,875 | -0.18(-2.66%) |
May 23, 2007 | 6.900 | 6.950 | 6.831 | 6.875 | 246,143 | -0.01(-0.18%) |
May 22, 2007 | 6.950 | 7.045 | 6.774 | 6.887 | 231,384 | -0.14(-2.06%) |
May 21, 2007 | 7.001 | 7.076 | 6.938 | 7.032 | 251,221 | -0.03(-0.36%) |
May 18, 2007 | 7.032 | 7.089 | 6.938 | 7.057 | 228,527 | -0.04(-0.53%) |
May 17, 2007 | 6.812 | 7.146 | 6.812 | 7.095 | 272,836 | +0.17(+2.46%) |
May 16, 2007 | 6.742 | 6.931 | 6.629 | 6.925 | 390,512 | +0.20(+2.90%) |
May 15, 2007 | 6.629 | 6.736 | 6.484 | 6.730 | 835,553 | -0.06(-0.93%) |
May 14, 2007 | 7.404 | 7.404 | 6.616 | 6.793 | 2,177,517 | -0.71(-9.41%) |
May 11, 2007 | 7.694 | 7.870 | 7.404 | 7.498 | 518,471 | -0.20(-2.54%) |
May 10, 2007 | 7.820 | 7.829 | 7.587 | 7.694 | 355,963 | -0.13(-1.61%) |
May 09, 2007 | 7.877 | 7.877 | 7.820 | 7.820 | 178,854 | -0.06(-0.80%) |
May 08, 2007 | 7.889 | 7.889 | 7.801 | 7.883 | 193,296 | -0.01(-0.08%) |
May 07, 2007 | 8.040 | 8.053 | 7.788 | 7.889 | 356,550 | -0.13(-1.65%) |
May 04, 2007 | 8.034 | 8.147 | 7.921 | 8.021 | 449,532 | -0.01(-0.16%) |
May 03, 2007 | 7.902 | 8.091 | 7.814 | 8.034 | 473,391 | +0.25(+3.16%) |
May 02, 2007 | 7.259 | 7.940 | 7.246 | 7.788 | 977,192 | +0.36(+4.83%) |
May 01, 2007 | 7.927 | 7.927 | 7.215 | 7.429 | 1,912,488 | -0.91(-10.95%) |
Apr 30, 2007 | 9.383 | 9.452 | 8.192 | 8.343 | 1,579,378 | -1.15(-12.08%) |
Apr 27, 2007 | 9.628 | 9.735 | 9.357 | 9.490 | 344,536 | -0.09(-0.99%) |
Apr 26, 2007 | 9.332 | 9.735 | 9.332 | 9.584 | 471,179 | +0.25(+2.70%) |
Apr 25, 2007 | 9.130 | 9.427 | 9.049 | 9.332 | 277,406 | +0.23(+2.49%) |
Apr 24, 2007 | 9.042 | 9.137 | 9.011 | 9.105 | 221,544 | +0.06(+0.70%) |
Apr 23, 2007 | 9.011 | 9.105 | 8.935 | 9.042 | 195,359 | +0.16(+1.77%) |
Apr 20, 2007 | 8.822 | 9.011 | 8.771 | 8.885 | 135,370 | +0.11(+1.29%) |
Apr 19, 2007 | 8.891 | 8.897 | 8.645 | 8.771 | 203,452 | -0.16(-1.76%) |
Apr 18, 2007 | 8.759 | 9.011 | 8.727 | 8.929 | 317,240 | +0.17(+1.94%) |
Apr 17, 2007 | 8.778 | 8.822 | 8.607 | 8.759 | 228,844 | +0.03(+0.29%) |
Apr 16, 2007 | 8.507 | 9.011 | 8.475 | 8.733 | 378,022 | +0.42(+5.00%) |
Apr 13, 2007 | 8.185 | 8.412 | 8.185 | 8.318 | 251,697 | +0.16(+1.93%) |
Apr 12, 2007 | 8.053 | 8.179 | 8.009 | 8.160 | 167,586 | +0.11(+1.41%) |
Apr 11, 2007 | 7.914 | 8.097 | 7.895 | 8.047 | 205,833 | +0.16(+2.08%) |
Apr 10, 2007 | 8.330 | 8.330 | 7.643 | 7.883 | 619,721 | -0.44(-5.30%) |
Apr 09, 2007 | 8.192 | 8.444 | 8.180 | 8.324 | 290,578 | +0.16(+2.01%) |
Apr 05, 2007 | 8.135 | 8.255 | 8.072 | 8.160 | 323,588 | +0.10(+1.25%) |
Apr 04, 2007 | 7.845 | 8.066 | 7.845 | 8.059 | 283,437 | +0.26(+3.40%) |
Apr 03, 2007 | 7.637 | 7.795 | 7.612 | 7.795 | 152,192 | +0.20(+2.66%) |