Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.106 | 7.158 | 7.101 | 7.154 | 120,217 | +0.07(+0.93%) |
Jun 28, 2007 | 7.093 | 7.128 | 7.079 | 7.088 | 134,388 | +0.00(+0.06%) |
Jun 27, 2007 | 7.009 | 7.097 | 7.001 | 7.084 | 144,672 | +0.05(+0.75%) |
Jun 26, 2007 | 7.001 | 7.031 | 7.001 | 7.031 | 115,418 | +0.03(+0.44%) |
Jun 25, 2007 | 6.987 | 7.022 | 6.961 | 7.001 | 159,528 | +0.00(+0.00%) |
Jun 22, 2007 | 6.987 | 7.040 | 6.957 | 7.001 | 291,402 | +0.04(+0.57%) |
Jun 21, 2007 | 6.931 | 6.974 | 6.869 | 6.961 | 326,370 | +0.07(+0.95%) |
Jun 20, 2007 | 6.983 | 6.983 | 6.817 | 6.896 | 312,429 | -0.09(-1.25%) |
Jun 19, 2007 | 6.979 | 6.983 | 6.900 | 6.983 | 207,752 | +0.08(+1.20%) |
Jun 18, 2007 | 6.799 | 6.909 | 6.799 | 6.900 | 377,109 | +0.09(+1.28%) |
Jun 15, 2007 | 6.734 | 6.821 | 6.734 | 6.812 | 433,332 | +0.11(+1.63%) |
Jun 14, 2007 | 6.655 | 6.777 | 6.655 | 6.703 | 417,334 | +0.05(+0.72%) |
Jun 13, 2007 | 6.668 | 6.681 | 6.620 | 6.655 | 590,118 | -0.04(-0.59%) |
Jun 12, 2007 | 6.721 | 6.756 | 6.677 | 6.694 | 359,282 | -0.05(-0.78%) |
Jun 11, 2007 | 6.777 | 6.786 | 6.677 | 6.747 | 435,389 | -0.04(-0.52%) |
Jun 08, 2007 | 6.878 | 6.913 | 6.734 | 6.782 | 424,190 | -0.11(-1.52%) |
Jun 07, 2007 | 6.957 | 6.970 | 6.830 | 6.887 | 446,360 | -0.10(-1.38%) |
Jun 06, 2007 | 7.049 | 7.075 | 6.891 | 6.983 | 363,396 | -0.08(-1.18%) |
Jun 05, 2007 | 7.049 | 7.097 | 7.044 | 7.066 | 370,709 | +0.00(+0.00%) |
Jun 04, 2007 | 6.957 | 7.071 | 6.957 | 7.066 | 426,704 | +0.12(+1.76%) |
Jun 01, 2007 | 6.948 | 6.970 | 6.909 | 6.944 | 256,662 | +0.01(+0.13%) |
May 31, 2007 | 6.917 | 6.957 | 6.896 | 6.935 | 422,362 | +0.02(+0.32%) |
May 30, 2007 | 6.900 | 7.001 | 6.869 | 6.913 | 566,349 | -0.06(-0.88%) |
May 29, 2007 | 7.044 | 7.044 | 6.808 | 6.974 | 605,203 | -0.05(-0.69%) |
May 25, 2007 | 6.979 | 7.088 | 6.966 | 7.022 | 442,246 | +0.00(+0.00%) |
May 24, 2007 | 7.206 | 7.206 | 6.804 | 7.022 | 1,731,502 | -0.04(-0.62%) |
May 23, 2007 | 7.333 | 7.460 | 7.027 | 7.066 | 2,170,206 | -0.47(-6.27%) |
May 22, 2007 | 7.688 | 7.692 | 7.526 | 7.539 | 314,029 | -0.17(-2.16%) |
May 21, 2007 | 7.788 | 7.793 | 7.679 | 7.705 | 232,436 | -0.09(-1.12%) |
May 18, 2007 | 7.793 | 7.814 | 7.788 | 7.793 | 86,163 | -0.00(-0.06%) |
May 17, 2007 | 7.797 | 7.841 | 7.793 | 7.797 | 221,923 | -0.06(-0.72%) |
May 16, 2007 | 7.915 | 7.915 | 7.845 | 7.854 | 239,750 | -0.09(-1.10%) |
May 15, 2007 | 7.985 | 7.985 | 7.911 | 7.941 | 229,008 | -0.05(-0.60%) |
May 14, 2007 | 8.007 | 8.029 | 7.972 | 7.989 | 150,615 | -0.02(-0.27%) |
May 11, 2007 | 8.046 | 8.051 | 7.985 | 8.011 | 140,787 | -0.06(-0.70%) |
May 10, 2007 | 8.064 | 8.077 | 8.016 | 8.068 | 114,275 | +0.00(+0.05%) |
May 09, 2007 | 8.038 | 8.090 | 8.011 | 8.064 | 142,615 | +0.00(+0.05%) |
May 08, 2007 | 8.129 | 8.129 | 8.059 | 8.059 | 142,615 | -0.07(-0.86%) |
May 07, 2007 | 8.081 | 8.138 | 8.081 | 8.129 | 111,761 | +0.02(+0.28%) |
May 04, 2007 | 8.099 | 8.138 | 8.086 | 8.107 | 120,674 | -0.01(-0.06%) |
May 03, 2007 | 8.116 | 8.134 | 8.108 | 8.112 | 89,134 | -0.00(-0.05%) |
May 02, 2007 | 8.195 | 8.208 | 8.038 | 8.116 | 319,057 | -0.05(-0.59%) |
May 01, 2007 | 8.199 | 8.199 | 8.147 | 8.164 | 102,162 | -0.01(-0.11%) |
Apr 30, 2007 | 8.108 | 8.173 | 8.108 | 8.173 | 110,390 | +0.00(+0.05%) |
Apr 27, 2007 | 8.099 | 8.195 | 8.094 | 8.169 | 88,906 | +0.02(+0.27%) |
Apr 26, 2007 | 8.143 | 8.164 | 8.103 | 8.147 | 89,820 | +0.00(+0.00%) |
Apr 25, 2007 | 8.147 | 8.164 | 8.103 | 8.147 | 85,020 | +0.00(+0.00%) |
Apr 24, 2007 | 8.125 | 8.169 | 8.103 | 8.147 | 68,793 | +0.02(+0.27%) |
Apr 23, 2007 | 8.081 | 8.134 | 8.042 | 8.125 | 95,991 | -0.00(-0.05%) |
Apr 20, 2007 | 8.029 | 8.143 | 8.029 | 8.129 | 115,646 | +0.06(+0.76%) |
Apr 19, 2007 | 7.946 | 8.169 | 7.946 | 8.068 | 155,871 | +0.12(+1.49%) |
Apr 18, 2007 | 7.946 | 7.989 | 7.924 | 7.950 | 162,499 | -0.04(-0.49%) |
Apr 17, 2007 | 7.981 | 8.020 | 7.941 | 7.989 | 120,903 | -0.00(-0.05%) |
Apr 16, 2007 | 8.038 | 8.038 | 7.972 | 7.994 | 91,191 | -0.02(-0.27%) |
Apr 13, 2007 | 7.989 | 8.033 | 7.981 | 8.016 | 117,246 | +0.00(+0.00%) |
Apr 12, 2007 | 7.911 | 8.038 | 7.911 | 8.016 | 131,873 | -0.04(-0.54%) |
Apr 11, 2007 | 8.024 | 8.094 | 8.020 | 8.059 | 124,560 | +0.05(+0.66%) |
Apr 10, 2007 | 7.884 | 8.011 | 7.884 | 8.007 | 206,153 | +0.09(+1.10%) |
Apr 09, 2007 | 7.876 | 7.919 | 7.810 | 7.919 | 264,890 | +0.03(+0.39%) |
Apr 05, 2007 | 7.863 | 7.889 | 7.836 | 7.889 | 83,421 | +0.03(+0.33%) |
Apr 04, 2007 | 7.801 | 7.863 | 7.801 | 7.863 | 68,793 | +0.05(+0.67%) |
Apr 03, 2007 | 7.793 | 7.832 | 7.793 | 7.810 | 123,417 | -0.03(-0.33%) |