Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.092 | 7.217 | 6.992 | 7.100 | 1,296,032 | +0.02(+0.24%) |
Jun 28, 2007 | 7.125 | 7.151 | 6.925 | 7.084 | 1,589,048 | -0.02(-0.24%) |
Jun 27, 2007 | 6.849 | 7.109 | 6.774 | 7.100 | 1,149,797 | +0.19(+2.78%) |
Jun 26, 2007 | 7.201 | 7.201 | 6.908 | 6.908 | 1,702,336 | -0.29(-4.07%) |
Jun 25, 2007 | 7.318 | 7.493 | 7.151 | 7.201 | 3,370,115 | +0.25(+3.61%) |
Jun 22, 2007 | 7.067 | 7.360 | 6.900 | 6.950 | 2,682,342 | +0.01(+0.12%) |
Jun 21, 2007 | 6.925 | 7.217 | 6.808 | 6.941 | 2,920,504 | -0.28(-3.82%) |
Jun 20, 2007 | 7.276 | 7.318 | 7.184 | 7.217 | 1,180,048 | -0.08(-1.15%) |
Jun 19, 2007 | 7.368 | 7.368 | 7.125 | 7.301 | 1,284,554 | -0.09(-1.24%) |
Jun 18, 2007 | 7.535 | 7.577 | 7.326 | 7.393 | 956,330 | -0.08(-1.01%) |
Jun 15, 2007 | 7.443 | 7.493 | 7.376 | 7.468 | 1,670,171 | +0.14(+1.94%) |
Jun 14, 2007 | 7.268 | 7.360 | 7.243 | 7.326 | 1,451,953 | +0.10(+1.39%) |
Jun 13, 2007 | 7.033 | 7.276 | 7.000 | 7.226 | 2,766,520 | +0.12(+1.65%) |
Jun 12, 2007 | 6.941 | 7.217 | 6.866 | 7.109 | 6,371,354 | +0.58(+8.83%) |
Jun 11, 2007 | 6.507 | 6.582 | 6.469 | 6.532 | 1,028,551 | +0.02(+0.26%) |
Jun 08, 2007 | 6.423 | 6.540 | 6.423 | 6.515 | 1,391,151 | +0.12(+1.83%) |
Jun 07, 2007 | 6.264 | 6.607 | 6.239 | 6.398 | 2,041,320 | +0.14(+2.27%) |
Jun 06, 2007 | 6.105 | 6.272 | 6.047 | 6.256 | 1,092,044 | +0.10(+1.63%) |
Jun 05, 2007 | 6.231 | 6.264 | 6.122 | 6.155 | 814,519 | -0.11(-1.74%) |
Jun 04, 2007 | 6.114 | 6.281 | 6.105 | 6.264 | 2,395,371 | +0.13(+2.18%) |
Jun 01, 2007 | 6.314 | 6.356 | 6.097 | 6.130 | 1,504,684 | -0.17(-2.66%) |
May 31, 2007 | 6.205 | 6.314 | 6.164 | 6.298 | 823,487 | +0.11(+1.76%) |
May 30, 2007 | 6.072 | 6.205 | 6.030 | 6.189 | 889,012 | +0.08(+1.37%) |
May 29, 2007 | 6.155 | 6.214 | 6.080 | 6.105 | 775,897 | -0.04(-0.68%) |
May 25, 2007 | 6.155 | 6.231 | 6.080 | 6.147 | 1,064,542 | +0.03(+0.41%) |
May 24, 2007 | 6.122 | 6.172 | 6.063 | 6.122 | 826,835 | -0.02(-0.27%) |
May 23, 2007 | 6.222 | 6.256 | 6.122 | 6.139 | 583,149 | -0.08(-1.34%) |
May 22, 2007 | 6.205 | 6.264 | 6.105 | 6.222 | 1,115,958 | +0.02(+0.27%) |
May 21, 2007 | 6.189 | 6.281 | 6.139 | 6.205 | 1,322,832 | +0.01(+0.13%) |
May 18, 2007 | 6.172 | 6.289 | 6.080 | 6.197 | 828,987 | +0.03(+0.41%) |
May 17, 2007 | 6.264 | 6.298 | 6.114 | 6.172 | 1,232,660 | -0.09(-1.47%) |
May 16, 2007 | 6.423 | 6.674 | 6.180 | 6.264 | 911,850 | -0.01(-0.13%) |
May 15, 2007 | 6.448 | 6.565 | 6.239 | 6.272 | 1,682,367 | -0.19(-2.98%) |
May 14, 2007 | 6.289 | 6.983 | 6.231 | 6.465 | 4,048,017 | +0.17(+2.66%) |
May 11, 2007 | 6.356 | 6.398 | 6.256 | 6.298 | 463,099 | -0.03(-0.53%) |
May 10, 2007 | 6.389 | 6.398 | 6.298 | 6.331 | 936,003 | -0.08(-1.30%) |
May 09, 2007 | 6.231 | 6.431 | 6.231 | 6.415 | 611,965 | +0.14(+2.27%) |
May 08, 2007 | 6.197 | 6.281 | 6.097 | 6.272 | 1,227,903 | +0.05(+0.81%) |
May 07, 2007 | 6.164 | 6.264 | 6.122 | 6.222 | 686,578 | +0.05(+0.81%) |
May 04, 2007 | 6.239 | 6.239 | 6.155 | 6.172 | 1,212,691 | -0.02(-0.27%) |
May 03, 2007 | 6.256 | 6.264 | 6.114 | 6.189 | 968,048 | -0.09(-1.46%) |
May 02, 2007 | 6.231 | 6.323 | 6.231 | 6.281 | 754,401 | +0.04(+0.67%) |
May 01, 2007 | 6.289 | 6.289 | 6.130 | 6.239 | 1,135,687 | -0.08(-1.19%) |
Apr 30, 2007 | 6.431 | 6.475 | 6.264 | 6.314 | 1,305,473 | -0.12(-1.82%) |
Apr 27, 2007 | 6.440 | 6.473 | 6.389 | 6.431 | 962,907 | -0.03(-0.52%) |
Apr 26, 2007 | 6.481 | 6.507 | 6.389 | 6.465 | 864,500 | -0.04(-0.64%) |
Apr 25, 2007 | 6.540 | 6.573 | 6.481 | 6.507 | 714,438 | +0.01(+0.13%) |
Apr 24, 2007 | 6.515 | 6.548 | 6.440 | 6.498 | 766,815 | -0.03(-0.51%) |
Apr 23, 2007 | 6.507 | 6.590 | 6.440 | 6.532 | 856,522 | +0.04(+0.64%) |
Apr 20, 2007 | 6.498 | 6.598 | 6.415 | 6.490 | 1,549,165 | +0.00(+0.00%) |
Apr 19, 2007 | 6.481 | 6.557 | 6.272 | 6.490 | 1,500,141 | +0.00(+0.00%) |
Apr 18, 2007 | 6.649 | 6.682 | 6.473 | 6.490 | 1,230,986 | -0.20(-3.00%) |
Apr 17, 2007 | 6.532 | 6.808 | 6.532 | 6.691 | 3,066,883 | +0.15(+2.30%) |
Apr 16, 2007 | 6.523 | 6.615 | 6.423 | 6.540 | 2,171,055 | +0.04(+0.64%) |
Apr 13, 2007 | 6.356 | 6.540 | 6.272 | 6.498 | 2,915,984 | +0.13(+2.10%) |
Apr 12, 2007 | 6.707 | 6.849 | 6.298 | 6.364 | 6,673,511 | -0.20(-3.06%) |
Apr 11, 2007 | 6.231 | 6.665 | 6.147 | 6.565 | 4,399,990 | +0.29(+4.67%) |
Apr 10, 2007 | 6.231 | 6.389 | 6.172 | 6.272 | 1,618,396 | +0.03(+0.40%) |
Apr 09, 2007 | 6.281 | 6.406 | 6.038 | 6.247 | 3,718,307 | -0.04(-0.66%) |
Apr 05, 2007 | 6.063 | 6.314 | 5.930 | 6.289 | 2,154,843 | +0.23(+3.87%) |
Apr 04, 2007 | 5.996 | 6.189 | 5.988 | 6.055 | 3,170,790 | +0.07(+1.12%) |
Apr 03, 2007 | 5.821 | 6.130 | 5.821 | 5.988 | 2,666,319 | +0.17(+2.87%) |