Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.609 | 7.708 | 7.609 | 7.689 | 124,410 | +0.12(+1.60%) |
Jun 28, 2007 | 7.584 | 7.719 | 7.557 | 7.568 | 108,040 | -0.02(-0.29%) |
Jun 27, 2007 | 7.439 | 7.667 | 7.439 | 7.590 | 140,416 | +0.11(+1.47%) |
Jun 26, 2007 | 7.422 | 7.505 | 7.384 | 7.480 | 184,432 | +0.10(+1.38%) |
Jun 25, 2007 | 7.430 | 7.444 | 7.378 | 7.378 | 112,405 | -0.05(-0.74%) |
Jun 22, 2007 | 7.485 | 7.488 | 7.422 | 7.433 | 81,485 | -0.06(-0.81%) |
Jun 21, 2007 | 7.494 | 7.590 | 7.450 | 7.494 | 92,761 | -0.01(-0.15%) |
Jun 20, 2007 | 7.670 | 7.670 | 7.491 | 7.505 | 142,598 | -0.14(-1.80%) |
Jun 19, 2007 | 7.617 | 7.650 | 7.499 | 7.642 | 66,934 | +0.06(+0.76%) |
Jun 18, 2007 | 7.587 | 7.626 | 7.518 | 7.584 | 111,678 | +0.05(+0.73%) |
Jun 15, 2007 | 7.505 | 7.645 | 7.483 | 7.529 | 181,886 | +0.05(+0.74%) |
Jun 14, 2007 | 7.587 | 7.667 | 7.474 | 7.474 | 88,396 | -0.09(-1.24%) |
Jun 13, 2007 | 7.450 | 7.623 | 7.450 | 7.568 | 134,595 | +0.12(+1.59%) |
Jun 12, 2007 | 7.604 | 7.604 | 7.417 | 7.450 | 147,691 | -0.16(-2.17%) |
Jun 11, 2007 | 7.628 | 7.736 | 7.496 | 7.615 | 174,974 | +0.02(+0.22%) |
Jun 08, 2007 | 7.408 | 7.628 | 7.304 | 7.598 | 222,264 | +0.19(+2.56%) |
Jun 07, 2007 | 7.821 | 7.909 | 7.381 | 7.408 | 475,450 | -0.45(-5.67%) |
Jun 06, 2007 | 8.032 | 8.038 | 7.733 | 7.854 | 157,877 | -0.22(-2.72%) |
Jun 05, 2007 | 8.079 | 8.142 | 8.024 | 8.074 | 107,312 | -0.01(-0.10%) |
Jun 04, 2007 | 8.142 | 8.167 | 8.024 | 8.082 | 137,505 | -0.10(-1.21%) |
Jun 01, 2007 | 8.181 | 8.214 | 8.159 | 8.181 | 150,601 | +0.01(+0.10%) |
May 31, 2007 | 8.107 | 8.202 | 8.107 | 8.173 | 130,230 | +0.06(+0.78%) |
May 30, 2007 | 7.964 | 8.109 | 7.917 | 8.109 | 181,886 | +0.15(+1.83%) |
May 29, 2007 | 7.903 | 7.997 | 7.903 | 7.964 | 150,238 | +0.06(+0.77%) |
May 25, 2007 | 7.725 | 7.903 | 7.725 | 7.903 | 214,261 | +0.18(+2.35%) |
May 24, 2007 | 7.821 | 7.881 | 7.700 | 7.722 | 218,991 | -0.05(-0.60%) |
May 23, 2007 | 8.203 | 8.318 | 7.727 | 7.769 | 588,220 | -0.41(-4.98%) |
May 22, 2007 | 8.467 | 8.494 | 8.046 | 8.175 | 271,374 | -0.22(-2.62%) |
May 21, 2007 | 8.786 | 8.794 | 8.384 | 8.395 | 242,272 | -0.36(-4.08%) |
May 18, 2007 | 8.530 | 8.755 | 8.508 | 8.753 | 225,902 | +0.09(+1.02%) |
May 17, 2007 | 8.665 | 8.695 | 8.577 | 8.665 | 265,553 | +0.09(+0.99%) |
May 16, 2007 | 8.571 | 8.599 | 8.527 | 8.580 | 108,040 | +0.04(+0.48%) |
May 15, 2007 | 8.483 | 8.541 | 8.442 | 8.538 | 138,233 | +0.07(+0.78%) |
May 14, 2007 | 8.343 | 8.604 | 8.338 | 8.472 | 168,062 | +0.13(+1.62%) |
May 11, 2007 | 8.481 | 8.481 | 8.316 | 8.338 | 93,489 | +0.08(+0.97%) |
May 10, 2007 | 8.247 | 8.310 | 8.241 | 8.258 | 59,658 | -0.01(-0.07%) |
May 09, 2007 | 8.228 | 8.269 | 8.208 | 8.263 | 54,929 | +0.07(+0.87%) |
May 08, 2007 | 8.164 | 8.228 | 8.164 | 8.192 | 74,209 | +0.01(+0.17%) |
May 07, 2007 | 8.200 | 8.203 | 8.151 | 8.178 | 112,405 | -0.01(-0.07%) |
May 04, 2007 | 8.214 | 8.252 | 8.164 | 8.184 | 108,040 | +0.01(+0.10%) |
May 03, 2007 | 8.269 | 8.329 | 8.175 | 8.175 | 130,958 | -0.07(-0.87%) |
May 02, 2007 | 8.274 | 8.274 | 8.214 | 8.247 | 81,848 | +0.04(+0.43%) |
May 01, 2007 | 8.178 | 8.256 | 8.162 | 8.211 | 94,944 | -0.02(-0.27%) |
Apr 30, 2007 | 8.217 | 8.360 | 8.217 | 8.233 | 105,130 | +0.05(+0.67%) |
Apr 27, 2007 | 8.261 | 8.261 | 8.151 | 8.178 | 52,747 | -0.03(-0.34%) |
Apr 26, 2007 | 8.145 | 8.247 | 8.142 | 8.206 | 70,208 | +0.04(+0.51%) |
Apr 25, 2007 | 8.041 | 8.192 | 7.997 | 8.164 | 80,757 | +0.15(+1.92%) |
Apr 24, 2007 | 8.027 | 8.063 | 7.983 | 8.011 | 81,121 | +0.01(+0.09%) |
Apr 23, 2007 | 8.013 | 8.068 | 7.978 | 8.003 | 47,654 | +0.03(+0.39%) |
Apr 20, 2007 | 7.986 | 8.057 | 7.958 | 7.972 | 99,309 | +0.10(+1.22%) |
Apr 19, 2007 | 7.884 | 7.884 | 7.826 | 7.876 | 52,747 | -0.01(-0.10%) |
Apr 18, 2007 | 7.835 | 7.917 | 7.815 | 7.884 | 90,943 | +0.08(+0.99%) |
Apr 17, 2007 | 7.758 | 7.846 | 7.741 | 7.807 | 72,026 | +0.10(+1.32%) |
Apr 16, 2007 | 7.835 | 7.868 | 7.681 | 7.705 | 129,139 | -0.10(-1.23%) |
Apr 13, 2007 | 7.865 | 7.876 | 7.802 | 7.802 | 44,380 | -0.04(-0.46%) |
Apr 12, 2007 | 7.807 | 7.840 | 7.727 | 7.837 | 90,215 | -0.04(-0.49%) |
Apr 11, 2007 | 7.972 | 7.972 | 7.807 | 7.876 | 106,949 | -0.03(-0.42%) |
Apr 10, 2007 | 7.967 | 7.967 | 7.840 | 7.909 | 79,666 | +0.01(+0.14%) |
Apr 09, 2007 | 7.890 | 7.944 | 7.868 | 7.898 | 67,661 | +0.06(+0.81%) |
Apr 05, 2007 | 7.727 | 7.846 | 7.725 | 7.835 | 39,287 | +0.09(+1.21%) |
Apr 04, 2007 | 7.697 | 7.741 | 7.670 | 7.741 | 45,835 | +0.04(+0.50%) |
Apr 03, 2007 | 7.697 | 7.752 | 7.667 | 7.703 | 60,749 | +0.03(+0.43%) |