Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.370 | 7.407 | 7.239 | 7.316 | 6,097,123 | +0.03(+0.39%) |
Jun 28, 2007 | 7.111 | 7.367 | 7.100 | 7.288 | 6,630,857 | +0.20(+2.81%) |
Jun 27, 2007 | 6.884 | 7.089 | 6.867 | 7.089 | 4,681,887 | +0.11(+1.55%) |
Jun 26, 2007 | 7.086 | 7.131 | 6.964 | 6.981 | 5,679,223 | -0.02(-0.28%) |
Jun 25, 2007 | 7.029 | 7.174 | 6.858 | 7.001 | 4,730,401 | -0.07(-1.01%) |
Jun 22, 2007 | 7.245 | 7.257 | 7.035 | 7.072 | 5,246,821 | -0.19(-2.59%) |
Jun 21, 2007 | 6.969 | 7.288 | 6.939 | 7.259 | 7,478,786 | +0.26(+3.70%) |
Jun 20, 2007 | 7.160 | 7.183 | 6.961 | 7.001 | 6,389,345 | -0.11(-1.56%) |
Jun 19, 2007 | 7.171 | 7.171 | 7.060 | 7.111 | 5,861,324 | -0.07(-0.99%) |
Jun 18, 2007 | 7.237 | 7.237 | 7.069 | 7.183 | 4,010,083 | +0.01(+0.12%) |
Jun 15, 2007 | 7.103 | 7.217 | 7.103 | 7.174 | 6,539,456 | +0.20(+2.94%) |
Jun 14, 2007 | 6.941 | 7.001 | 6.864 | 6.969 | 7,466,833 | +0.15(+2.13%) |
Jun 13, 2007 | 6.594 | 6.898 | 6.571 | 6.824 | 9,791,255 | +0.36(+5.54%) |
Jun 12, 2007 | 6.594 | 6.642 | 6.449 | 6.466 | 7,256,257 | -0.16(-2.45%) |
Jun 11, 2007 | 6.685 | 6.719 | 6.577 | 6.628 | 8,701,463 | +0.00(+0.00%) |
Jun 08, 2007 | 6.392 | 6.631 | 6.383 | 6.628 | 10,509,737 | +0.24(+3.83%) |
Jun 07, 2007 | 6.543 | 6.727 | 6.341 | 6.383 | 6,027,253 | -0.23(-3.44%) |
Jun 06, 2007 | 6.745 | 6.747 | 6.528 | 6.611 | 7,520,620 | -0.21(-3.05%) |
Jun 05, 2007 | 6.816 | 6.858 | 6.725 | 6.818 | 6,190,371 | +0.00(+0.04%) |
Jun 04, 2007 | 6.608 | 6.827 | 6.608 | 6.816 | 8,121,412 | +0.03(+0.38%) |
Jun 01, 2007 | 6.520 | 6.816 | 6.517 | 6.790 | 7,377,541 | +0.32(+4.97%) |
May 31, 2007 | 6.471 | 6.543 | 6.420 | 6.469 | 7,263,288 | +0.05(+0.75%) |
May 30, 2007 | 6.119 | 6.446 | 6.099 | 6.420 | 7,914,351 | +0.17(+2.73%) |
May 29, 2007 | 6.372 | 6.403 | 6.187 | 6.250 | 6,370,714 | +0.07(+1.15%) |
May 25, 2007 | 6.073 | 6.178 | 6.050 | 6.178 | 5,694,691 | +0.23(+3.87%) |
May 24, 2007 | 6.113 | 6.213 | 5.905 | 5.948 | 9,058,711 | -0.26(-4.26%) |
May 23, 2007 | 6.369 | 6.432 | 6.198 | 6.213 | 7,988,000 | -0.07(-1.13%) |
May 22, 2007 | 6.429 | 6.457 | 6.284 | 6.284 | 8,202,970 | -0.12(-1.91%) |
May 21, 2007 | 6.343 | 6.483 | 6.321 | 6.406 | 5,628,565 | +0.10(+1.62%) |
May 18, 2007 | 6.272 | 6.321 | 6.190 | 6.304 | 5,298,499 | +0.02(+0.36%) |
May 17, 2007 | 6.255 | 6.312 | 6.147 | 6.281 | 5,737,228 | -0.02(-0.27%) |
May 16, 2007 | 6.116 | 6.301 | 6.062 | 6.298 | 13,377,726 | +0.30(+4.98%) |
May 15, 2007 | 5.902 | 6.039 | 5.843 | 5.999 | 6,727,181 | +0.11(+1.79%) |
May 14, 2007 | 5.928 | 6.116 | 5.863 | 5.894 | 3,408,781 | -0.00(-0.05%) |
May 11, 2007 | 5.803 | 5.928 | 5.786 | 5.897 | 4,741,299 | +0.08(+1.42%) |
May 10, 2007 | 5.931 | 5.996 | 5.786 | 5.814 | 6,885,296 | -0.16(-2.76%) |
May 09, 2007 | 5.809 | 5.982 | 5.789 | 5.979 | 6,423,094 | +0.16(+2.79%) |
May 08, 2007 | 5.860 | 5.860 | 5.732 | 5.817 | 5,499,934 | -0.05(-0.87%) |
May 07, 2007 | 5.888 | 5.911 | 5.840 | 5.868 | 5,322,172 | +0.00(+0.00%) |
May 04, 2007 | 5.937 | 5.942 | 5.831 | 5.868 | 5,625,085 | -0.03(-0.58%) |
May 03, 2007 | 5.854 | 5.928 | 5.831 | 5.902 | 8,831,535 | +0.13(+2.22%) |
May 02, 2007 | 5.763 | 5.817 | 5.718 | 5.774 | 7,693,229 | +0.11(+2.01%) |
May 01, 2007 | 5.732 | 5.774 | 5.621 | 5.661 | 4,747,992 | -0.04(-0.65%) |
Apr 30, 2007 | 5.720 | 5.817 | 5.675 | 5.698 | 8,675,097 | -0.03(-0.60%) |
Apr 27, 2007 | 5.649 | 5.735 | 5.518 | 5.732 | 12,909,466 | +0.00(+0.00%) |
Apr 26, 2007 | 5.780 | 5.792 | 5.669 | 5.732 | 10,079,874 | -0.07(-1.27%) |
Apr 25, 2007 | 5.826 | 5.848 | 5.738 | 5.806 | 6,750,031 | +0.09(+1.59%) |
Apr 24, 2007 | 5.800 | 5.826 | 5.655 | 5.715 | 5,727,736 | -0.13(-2.24%) |
Apr 23, 2007 | 5.831 | 5.934 | 5.820 | 5.846 | 3,413,158 | -0.02(-0.34%) |
Apr 20, 2007 | 5.931 | 5.945 | 5.783 | 5.866 | 7,410,938 | +0.12(+2.08%) |
Apr 19, 2007 | 5.612 | 5.814 | 5.587 | 5.746 | 7,092,437 | +0.03(+0.50%) |
Apr 18, 2007 | 5.592 | 5.820 | 5.575 | 5.718 | 8,018,170 | +0.11(+2.03%) |
Apr 17, 2007 | 5.698 | 5.735 | 5.590 | 5.604 | 5,036,165 | -0.08(-1.35%) |
Apr 16, 2007 | 5.615 | 5.709 | 5.615 | 5.681 | 4,829,537 | +0.12(+2.15%) |
Apr 13, 2007 | 5.521 | 5.575 | 5.466 | 5.561 | 5,965,030 | +0.07(+1.30%) |
Apr 12, 2007 | 5.408 | 5.499 | 5.348 | 5.490 | 5,303,772 | +0.05(+0.89%) |
Apr 11, 2007 | 5.553 | 5.555 | 5.345 | 5.442 | 8,161,488 | -0.11(-1.90%) |
Apr 10, 2007 | 5.524 | 5.624 | 5.501 | 5.547 | 5,986,122 | -0.04(-0.66%) |
Apr 09, 2007 | 5.442 | 5.615 | 5.442 | 5.584 | 8,900,438 | +0.22(+4.03%) |
Apr 05, 2007 | 5.368 | 5.445 | 5.348 | 5.368 | 5,845,856 | -0.06(-1.10%) |
Apr 04, 2007 | 5.311 | 5.445 | 5.302 | 5.427 | 6,522,581 | +0.10(+1.92%) |
Apr 03, 2007 | 5.280 | 5.371 | 5.262 | 5.325 | 6,362,980 | +0.10(+1.96%) |