Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.595 | 6.649 | 6.595 | 6.637 | 80,508 | +0.04(+0.63%) |
Jun 28, 2007 | 6.591 | 6.629 | 6.591 | 6.595 | 105,742 | +0.00(+0.06%) |
Jun 27, 2007 | 6.616 | 6.645 | 6.591 | 6.591 | 141,309 | +0.02(+0.25%) |
Jun 26, 2007 | 6.612 | 6.633 | 6.558 | 6.574 | 136,743 | -0.02(-0.38%) |
Jun 25, 2007 | 6.608 | 6.649 | 6.570 | 6.599 | 105,501 | -0.00(-0.06%) |
Jun 22, 2007 | 6.687 | 6.687 | 6.570 | 6.604 | 209,561 | -0.04(-0.63%) |
Jun 21, 2007 | 6.720 | 6.720 | 6.599 | 6.645 | 135,782 | -0.05(-0.75%) |
Jun 20, 2007 | 6.724 | 6.828 | 6.695 | 6.695 | 73,538 | -0.01(-0.12%) |
Jun 19, 2007 | 6.720 | 6.728 | 6.695 | 6.703 | 96,129 | -0.02(-0.25%) |
Jun 18, 2007 | 6.741 | 6.753 | 6.695 | 6.720 | 148,519 | -0.02(-0.31%) |
Jun 15, 2007 | 6.724 | 6.758 | 6.720 | 6.741 | 64,646 | +0.07(+1.12%) |
Jun 14, 2007 | 6.633 | 6.703 | 6.633 | 6.666 | 128,332 | +0.05(+0.75%) |
Jun 13, 2007 | 6.591 | 6.674 | 6.512 | 6.616 | 477,761 | +0.05(+0.70%) |
Jun 12, 2007 | 6.783 | 6.783 | 6.533 | 6.570 | 509,243 | -0.23(-3.43%) |
Jun 11, 2007 | 6.874 | 6.902 | 6.733 | 6.803 | 196,103 | -0.08(-1.15%) |
Jun 08, 2007 | 7.053 | 7.053 | 6.687 | 6.882 | 624,358 | -0.17(-2.42%) |
Jun 07, 2007 | 7.382 | 7.386 | 7.045 | 7.053 | 193,219 | -0.31(-4.24%) |
Jun 06, 2007 | 7.556 | 7.556 | 7.332 | 7.365 | 108,145 | -0.15(-1.99%) |
Jun 05, 2007 | 7.544 | 7.565 | 7.511 | 7.515 | 36,048 | -0.03(-0.44%) |
Jun 04, 2007 | 7.586 | 7.590 | 7.507 | 7.548 | 84,593 | +0.01(+0.11%) |
Jun 01, 2007 | 7.556 | 7.573 | 7.502 | 7.540 | 108,385 | -0.01(-0.17%) |
May 31, 2007 | 7.536 | 7.577 | 7.519 | 7.552 | 88,198 | +0.02(+0.22%) |
May 30, 2007 | 7.548 | 7.586 | 7.448 | 7.536 | 169,427 | -0.06(-0.82%) |
May 29, 2007 | 7.594 | 7.627 | 7.556 | 7.598 | 90,121 | +0.00(+0.05%) |
May 25, 2007 | 7.590 | 7.631 | 7.577 | 7.594 | 60,080 | +0.00(+0.00%) |
May 24, 2007 | 7.715 | 7.715 | 7.502 | 7.594 | 303,527 | -0.09(-1.14%) |
May 23, 2007 | 7.760 | 7.765 | 7.673 | 7.681 | 80,027 | -0.06(-0.75%) |
May 22, 2007 | 7.744 | 7.811 | 7.740 | 7.740 | 62,483 | -0.02(-0.32%) |
May 21, 2007 | 7.781 | 7.881 | 7.744 | 7.765 | 62,003 | +0.02(+0.32%) |
May 18, 2007 | 7.731 | 7.777 | 7.710 | 7.740 | 48,785 | +0.01(+0.16%) |
May 17, 2007 | 7.723 | 7.827 | 7.710 | 7.727 | 90,601 | +0.00(+0.05%) |
May 16, 2007 | 7.686 | 7.735 | 7.681 | 7.723 | 75,221 | +0.03(+0.43%) |
May 15, 2007 | 7.681 | 7.706 | 7.677 | 7.690 | 24,032 | +0.01(+0.11%) |
May 14, 2007 | 7.698 | 7.735 | 7.673 | 7.681 | 70,414 | -0.01(-0.16%) |
May 11, 2007 | 7.694 | 7.715 | 7.661 | 7.694 | 74,019 | +0.04(+0.49%) |
May 10, 2007 | 7.619 | 7.698 | 7.619 | 7.656 | 64,887 | +0.02(+0.27%) |
May 09, 2007 | 7.636 | 7.656 | 7.631 | 7.636 | 75,461 | -0.05(-0.70%) |
May 08, 2007 | 7.648 | 7.698 | 7.644 | 7.690 | 54,072 | +0.00(+0.00%) |
May 07, 2007 | 7.594 | 7.694 | 7.573 | 7.690 | 161,977 | +0.14(+1.82%) |
May 04, 2007 | 7.532 | 7.590 | 7.527 | 7.552 | 75,941 | +0.02(+0.33%) |
May 03, 2007 | 7.552 | 7.561 | 7.519 | 7.527 | 126,650 | +0.00(+0.00%) |
May 02, 2007 | 7.490 | 7.544 | 7.477 | 7.527 | 52,630 | +0.02(+0.28%) |
May 01, 2007 | 7.490 | 7.511 | 7.448 | 7.507 | 66,329 | +0.02(+0.22%) |
Apr 30, 2007 | 7.469 | 7.502 | 7.428 | 7.490 | 60,801 | +0.04(+0.56%) |
Apr 27, 2007 | 7.423 | 7.469 | 7.423 | 7.448 | 29,800 | +0.02(+0.28%) |
Apr 26, 2007 | 7.398 | 7.465 | 7.398 | 7.428 | 92,043 | -0.00(-0.05%) |
Apr 25, 2007 | 7.394 | 7.432 | 7.394 | 7.431 | 43,017 | +0.05(+0.62%) |
Apr 24, 2007 | 7.448 | 7.448 | 7.382 | 7.386 | 85,314 | -0.02(-0.28%) |
Apr 23, 2007 | 7.361 | 7.423 | 7.357 | 7.407 | 131,456 | +0.02(+0.28%) |
Apr 20, 2007 | 7.344 | 7.394 | 7.332 | 7.386 | 76,182 | +0.03(+0.45%) |
Apr 19, 2007 | 7.361 | 7.365 | 7.348 | 7.353 | 76,903 | +0.01(+0.11%) |
Apr 18, 2007 | 7.365 | 7.407 | 7.336 | 7.344 | 116,075 | -0.03(-0.40%) |
Apr 17, 2007 | 7.398 | 7.415 | 7.369 | 7.373 | 44,219 | +0.00(+0.00%) |
Apr 16, 2007 | 7.373 | 7.428 | 7.369 | 7.373 | 58,398 | -0.02(-0.28%) |
Apr 13, 2007 | 7.423 | 7.423 | 7.373 | 7.394 | 117,998 | -0.05(-0.68%) |
Apr 12, 2007 | 7.428 | 7.444 | 7.411 | 7.444 | 45,901 | +0.03(+0.45%) |
Apr 11, 2007 | 7.419 | 7.440 | 7.382 | 7.411 | 89,640 | +0.03(+0.45%) |
Apr 10, 2007 | 7.378 | 7.407 | 7.365 | 7.378 | 65,367 | -0.05(-0.62%) |
Apr 09, 2007 | 7.428 | 7.465 | 7.411 | 7.423 | 51,669 | +0.04(+0.51%) |
Apr 05, 2007 | 7.382 | 7.428 | 7.382 | 7.386 | 54,553 | -0.04(-0.50%) |
Apr 04, 2007 | 7.448 | 7.448 | 7.386 | 7.423 | 112,230 | +0.02(+0.22%) |
Apr 03, 2007 | 7.365 | 7.461 | 7.336 | 7.407 | 123,045 | +0.05(+0.68%) |