Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.728 | 6.749 | 6.719 | 6.736 | 56,220 | +0.01(+0.19%) |
Jun 28, 2007 | 6.758 | 6.762 | 6.719 | 6.724 | 18,817 | -0.01(-0.19%) |
Jun 27, 2007 | 6.754 | 6.758 | 6.736 | 6.736 | 18,817 | +0.00(+0.00%) |
Jun 26, 2007 | 6.724 | 6.758 | 6.724 | 6.736 | 29,039 | -0.00(-0.06%) |
Jun 25, 2007 | 6.706 | 6.749 | 6.706 | 6.741 | 21,140 | +0.03(+0.51%) |
Jun 22, 2007 | 6.745 | 6.745 | 6.700 | 6.706 | 13,474 | -0.04(-0.57%) |
Jun 21, 2007 | 6.741 | 6.749 | 6.711 | 6.745 | 21,140 | +0.00(+0.00%) |
Jun 20, 2007 | 6.754 | 6.767 | 6.724 | 6.745 | 38,332 | +0.00(+0.06%) |
Jun 19, 2007 | 6.758 | 6.758 | 6.676 | 6.741 | 85,492 | +0.00(+0.06%) |
Jun 18, 2007 | 6.762 | 6.762 | 6.732 | 6.736 | 24,393 | -0.02(-0.25%) |
Jun 15, 2007 | 6.736 | 6.754 | 6.724 | 6.754 | 25,787 | +0.03(+0.51%) |
Jun 14, 2007 | 6.698 | 6.736 | 6.698 | 6.719 | 31,362 | +0.02(+0.26%) |
Jun 13, 2007 | 6.681 | 6.715 | 6.681 | 6.702 | 20,211 | -0.02(-0.32%) |
Jun 12, 2007 | 6.754 | 6.762 | 6.715 | 6.724 | 55,988 | -0.05(-0.76%) |
Jun 11, 2007 | 6.784 | 6.788 | 6.775 | 6.775 | 20,211 | -0.03(-0.44%) |
Jun 08, 2007 | 6.818 | 6.831 | 6.805 | 6.805 | 29,736 | -0.03(-0.38%) |
Jun 07, 2007 | 6.866 | 6.883 | 6.749 | 6.831 | 40,887 | -0.09(-1.24%) |
Jun 06, 2007 | 6.930 | 6.956 | 6.909 | 6.917 | 50,180 | -0.00(-0.06%) |
Jun 05, 2007 | 6.960 | 6.978 | 6.922 | 6.922 | 45,534 | -0.02(-0.31%) |
Jun 04, 2007 | 7.008 | 7.029 | 6.943 | 6.943 | 71,553 | -0.06(-0.92%) |
Jun 01, 2007 | 7.016 | 7.042 | 7.008 | 7.008 | 24,160 | -0.01(-0.12%) |
May 31, 2007 | 7.016 | 7.038 | 6.999 | 7.016 | 26,484 | +0.00(+0.00%) |
May 30, 2007 | 6.999 | 7.038 | 6.999 | 7.016 | 52,039 | -0.00(-0.03%) |
May 29, 2007 | 6.999 | 7.025 | 6.995 | 7.018 | 39,958 | +0.01(+0.09%) |
May 25, 2007 | 6.973 | 7.021 | 6.947 | 7.012 | 66,907 | +0.04(+0.56%) |
May 24, 2007 | 7.003 | 7.008 | 6.973 | 6.973 | 22,534 | -0.03(-0.43%) |
May 23, 2007 | 7.029 | 7.029 | 6.973 | 7.003 | 38,564 | -0.04(-0.61%) |
May 22, 2007 | 7.072 | 7.072 | 7.038 | 7.046 | 35,544 | -0.03(-0.37%) |
May 21, 2007 | 7.077 | 7.077 | 7.051 | 7.072 | 38,796 | -0.00(-0.06%) |
May 18, 2007 | 7.107 | 7.111 | 7.064 | 7.077 | 22,534 | -0.01(-0.18%) |
May 17, 2007 | 7.120 | 7.120 | 7.072 | 7.089 | 29,736 | -0.02(-0.24%) |
May 16, 2007 | 7.128 | 7.128 | 7.102 | 7.107 | 25,322 | -0.01(-0.18%) |
May 15, 2007 | 7.132 | 7.145 | 7.098 | 7.120 | 56,685 | -0.00(-0.06%) |
May 14, 2007 | 7.141 | 7.145 | 7.115 | 7.124 | 34,150 | -0.01(-0.18%) |
May 11, 2007 | 7.120 | 7.145 | 7.102 | 7.137 | 48,786 | -0.01(-0.12%) |
May 10, 2007 | 7.141 | 7.158 | 7.137 | 7.145 | 55,988 | +0.02(+0.30%) |
May 09, 2007 | 7.154 | 7.158 | 7.124 | 7.124 | 18,120 | -0.03(-0.42%) |
May 08, 2007 | 7.158 | 7.180 | 7.154 | 7.154 | 36,241 | -0.00(-0.06%) |
May 07, 2007 | 7.145 | 7.158 | 7.115 | 7.158 | 49,715 | +0.01(+0.18%) |
May 04, 2007 | 7.120 | 7.145 | 7.120 | 7.145 | 27,645 | +0.03(+0.36%) |
May 03, 2007 | 7.120 | 7.120 | 7.102 | 7.120 | 27,181 | +0.00(+0.00%) |
May 02, 2007 | 7.102 | 7.120 | 7.098 | 7.120 | 47,392 | +0.02(+0.24%) |
May 01, 2007 | 7.081 | 7.102 | 7.077 | 7.102 | 64,816 | +0.00(+0.06%) |
Apr 30, 2007 | 7.089 | 7.098 | 7.081 | 7.098 | 19,282 | +0.01(+0.18%) |
Apr 27, 2007 | 7.042 | 7.094 | 7.042 | 7.085 | 35,079 | +0.03(+0.43%) |
Apr 26, 2007 | 7.055 | 7.064 | 7.051 | 7.055 | 21,605 | +0.01(+0.12%) |
Apr 25, 2007 | 7.059 | 7.077 | 7.042 | 7.046 | 33,685 | -0.02(-0.24%) |
Apr 24, 2007 | 7.085 | 7.107 | 7.059 | 7.064 | 56,917 | -0.04(-0.55%) |
Apr 23, 2007 | 7.094 | 7.102 | 7.087 | 7.102 | 12,545 | +0.02(+0.30%) |
Apr 20, 2007 | 7.046 | 7.089 | 7.038 | 7.081 | 19,746 | +0.03(+0.43%) |
Apr 19, 2007 | 7.046 | 7.068 | 7.046 | 7.051 | 22,767 | +0.00(+0.06%) |
Apr 18, 2007 | 7.068 | 7.068 | 7.033 | 7.046 | 40,887 | -0.01(-0.12%) |
Apr 17, 2007 | 7.064 | 7.089 | 7.046 | 7.055 | 36,938 | -0.01(-0.12%) |
Apr 16, 2007 | 7.124 | 7.124 | 7.064 | 7.064 | 49,715 | -0.05(-0.67%) |
Apr 13, 2007 | 7.141 | 7.141 | 7.111 | 7.111 | 19,746 | -0.02(-0.30%) |
Apr 12, 2007 | 7.120 | 7.145 | 7.120 | 7.132 | 16,726 | -0.02(-0.30%) |
Apr 11, 2007 | 7.124 | 7.154 | 7.124 | 7.154 | 34,150 | +0.03(+0.48%) |
Apr 10, 2007 | 7.115 | 7.145 | 7.115 | 7.120 | 39,726 | -0.00(-0.06%) |
Apr 09, 2007 | 7.115 | 7.137 | 7.111 | 7.124 | 32,524 | +0.01(+0.12%) |
Apr 05, 2007 | 7.111 | 7.137 | 7.111 | 7.115 | 32,756 | -0.01(-0.12%) |
Apr 04, 2007 | 7.124 | 7.145 | 7.124 | 7.124 | 24,393 | -0.00(-0.06%) |
Apr 03, 2007 | 7.124 | 7.135 | 7.115 | 7.128 | 22,070 | -0.01(-0.12%) |