Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.324 | 7.550 | 7.304 | 7.304 | 9,955 | -0.05(-0.67%) |
Jun 28, 2007 | 7.383 | 7.432 | 7.304 | 7.354 | 2,031 | -0.08(-1.06%) |
Jun 27, 2007 | 7.403 | 7.432 | 7.314 | 7.432 | 2,448 | +0.06(+0.80%) |
Jun 26, 2007 | 7.344 | 7.531 | 7.304 | 7.373 | 2,539 | +0.06(+0.81%) |
Jun 25, 2007 | 7.314 | 7.432 | 7.314 | 7.314 | 1,015 | -0.09(-1.20%) |
Jun 22, 2007 | 7.452 | 7.514 | 7.304 | 7.403 | 4,698 | -0.04(-0.53%) |
Jun 21, 2007 | 7.314 | 7.442 | 7.304 | 7.442 | 3,047 | +0.09(+1.20%) |
Jun 20, 2007 | 7.304 | 7.373 | 7.304 | 7.354 | 711 | -0.13(-1.71%) |
Jun 19, 2007 | 7.354 | 7.482 | 7.304 | 7.482 | 1,117 | +0.01(+0.13%) |
Jun 18, 2007 | 7.314 | 7.501 | 7.304 | 7.472 | 1,523 | +0.13(+1.74%) |
Jun 15, 2007 | 7.383 | 7.482 | 7.304 | 7.344 | 3,047 | -0.03(-0.40%) |
Jun 14, 2007 | 7.304 | 7.376 | 7.304 | 7.373 | 812 | +0.00(+0.00%) |
Jun 13, 2007 | 7.363 | 7.373 | 7.304 | 7.373 | 6,399 | +0.03(+0.47%) |
Jun 12, 2007 | 7.304 | 7.339 | 7.304 | 7.339 | 609 | +0.03(+0.47%) |
Jun 11, 2007 | 7.383 | 7.383 | 7.304 | 7.304 | 1,417 | -0.17(-2.24%) |
Jun 08, 2007 | 7.334 | 7.472 | 7.304 | 7.472 | 2,336 | +0.17(+2.29%) |
Jun 07, 2007 | 7.344 | 7.363 | 7.304 | 7.304 | 1,828 | -0.17(-2.24%) |
Jun 06, 2007 | 7.482 | 7.482 | 7.472 | 7.472 | 453 | -0.01(-0.13%) |
Jun 05, 2007 | 7.452 | 7.482 | 7.432 | 7.482 | 15,846 | +0.04(+0.53%) |
Jun 04, 2007 | 7.363 | 7.548 | 7.363 | 7.442 | 1,218 | +0.13(+1.75%) |
Jun 01, 2007 | 7.226 | 7.452 | 7.196 | 7.314 | 1,015 | +0.11(+1.50%) |
May 31, 2007 | 7.216 | 7.363 | 7.206 | 7.206 | 2,173 | -0.13(-1.75%) |
May 30, 2007 | 7.482 | 7.491 | 7.137 | 7.334 | 6,752 | -0.21(-2.74%) |
May 29, 2007 | 7.550 | 7.550 | 7.541 | 7.541 | 1,117 | -0.01(-0.13%) |
May 25, 2007 | 7.550 | 7.550 | 7.550 | 7.550 | 101 | +0.06(+0.79%) |
May 24, 2007 | 7.462 | 7.501 | 7.383 | 7.491 | 3,159 | +0.13(+1.74%) |
May 23, 2007 | 7.363 | 7.363 | 7.363 | 7.363 | 0 | +0.00(+0.00%) |
May 22, 2007 | 7.363 | 7.363 | 7.363 | 7.363 | 101 | +0.14(+1.91%) |
May 21, 2007 | 7.282 | 7.285 | 7.157 | 7.226 | 3,099 | -0.06(-0.78%) |
May 18, 2007 | 7.283 | 7.283 | 7.283 | 7.283 | 203 | +0.02(+0.24%) |
May 17, 2007 | 7.452 | 7.452 | 7.226 | 7.265 | 812 | -0.16(-2.12%) |
May 16, 2007 | 7.186 | 7.432 | 7.186 | 7.423 | 2,731 | +0.09(+1.21%) |
May 15, 2007 | 7.334 | 7.334 | 7.334 | 7.334 | 0 | +0.00(+0.00%) |
May 14, 2007 | 7.334 | 7.334 | 7.334 | 7.334 | 1,791 | +0.05(+0.68%) |
May 11, 2007 | 7.275 | 7.285 | 7.275 | 7.285 | 1,218 | +0.09(+1.23%) |
May 10, 2007 | 7.334 | 7.334 | 7.196 | 7.196 | 711 | -0.14(-1.88%) |
May 09, 2007 | 7.285 | 7.363 | 7.285 | 7.334 | 507 | +0.11(+1.50%) |
May 08, 2007 | 7.275 | 7.565 | 7.226 | 7.226 | 6,199 | -0.04(-0.54%) |
May 07, 2007 | 7.265 | 7.265 | 7.265 | 7.265 | 101 | +0.01(+0.14%) |
May 04, 2007 | 7.275 | 7.275 | 7.255 | 7.255 | 270 | -0.05(-0.67%) |
May 03, 2007 | 7.304 | 7.304 | 7.304 | 7.304 | 101 | -0.13(-1.72%) |
May 02, 2007 | 7.186 | 7.541 | 7.186 | 7.432 | 4,280 | +0.32(+4.43%) |
May 01, 2007 | 7.344 | 7.344 | 7.117 | 7.117 | 2,742 | -0.24(-3.21%) |
Apr 30, 2007 | 7.354 | 7.354 | 7.354 | 7.354 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 7.344 | 7.354 | 7.344 | 7.354 | 203 | +0.08(+1.08%) |
Apr 26, 2007 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 7.226 | 7.285 | 7.226 | 7.275 | 812 | +0.16(+2.21%) |
Apr 24, 2007 | 7.186 | 7.265 | 7.117 | 7.117 | 1,320 | +0.00(+0.00%) |
Apr 23, 2007 | 7.137 | 7.137 | 7.117 | 7.117 | 1,046 | +0.00(+0.00%) |
Apr 20, 2007 | 7.107 | 7.324 | 7.107 | 7.117 | 3,086 | +0.01(+0.14%) |
Apr 19, 2007 | 7.255 | 7.255 | 7.107 | 7.107 | 3,573 | -0.13(-1.77%) |
Apr 18, 2007 | 7.275 | 7.354 | 7.235 | 7.235 | 2,034 | -0.09(-1.21%) |
Apr 17, 2007 | 7.570 | 7.570 | 7.245 | 7.324 | 1,625 | -0.25(-3.25%) |
Apr 16, 2007 | 7.600 | 7.600 | 7.570 | 7.570 | 1,201 | +0.30(+4.06%) |
Apr 13, 2007 | 7.275 | 7.275 | 7.265 | 7.275 | 1,457 | +0.13(+1.82%) |
Apr 12, 2007 | 7.145 | 7.145 | 7.145 | 7.145 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 7.145 | 7.145 | 7.145 | 7.145 | 203 | -0.09(-1.25%) |
Apr 10, 2007 | 7.275 | 7.275 | 7.235 | 7.235 | 507 | -0.08(-1.08%) |
Apr 09, 2007 | 7.068 | 7.482 | 7.048 | 7.314 | 5,144 | -0.12(-1.59%) |
Apr 05, 2007 | 7.354 | 7.432 | 7.275 | 7.432 | 948 | -0.24(-3.08%) |
Apr 04, 2007 | 7.570 | 7.678 | 7.344 | 7.669 | 3,949 | +0.13(+1.70%) |
Apr 03, 2007 | 7.309 | 7.619 | 7.309 | 7.541 | 1,329 | +0.32(+4.50%) |