Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.152 | 7.180 | 7.067 | 7.152 | 779,121 | +0.07(+0.92%) |
Jun 28, 2007 | 7.254 | 7.226 | 6.983 | 7.086 | 1,286,074 | +0.20(+2.85%) |
Jun 27, 2007 | 6.769 | 6.927 | 6.713 | 6.890 | 1,039,185 | +0.12(+1.79%) |
Jun 26, 2007 | 6.983 | 7.049 | 6.741 | 6.769 | 1,157,221 | -0.29(-4.10%) |
Jun 25, 2007 | 7.152 | 7.217 | 7.028 | 7.058 | 864,488 | -0.19(-2.58%) |
Jun 22, 2007 | 7.208 | 7.329 | 7.142 | 7.245 | 972,669 | +0.08(+1.17%) |
Jun 21, 2007 | 7.208 | 7.282 | 7.030 | 7.161 | 1,157,756 | -0.05(-0.65%) |
Jun 20, 2007 | 7.320 | 7.338 | 7.198 | 7.208 | 1,130,122 | -0.11(-1.53%) |
Jun 19, 2007 | 7.095 | 7.581 | 7.039 | 7.320 | 2,576,220 | +0.22(+3.16%) |
Jun 18, 2007 | 7.105 | 7.114 | 7.039 | 7.095 | 648,874 | +0.02(+0.26%) |
Jun 15, 2007 | 6.974 | 7.114 | 6.927 | 7.077 | 2,362,963 | +0.20(+2.85%) |
Jun 14, 2007 | 6.769 | 6.909 | 6.759 | 6.881 | 781,049 | +0.12(+1.80%) |
Jun 13, 2007 | 6.853 | 6.881 | 6.675 | 6.759 | 693,861 | +0.01(+0.14%) |
Jun 12, 2007 | 6.927 | 6.937 | 6.741 | 6.750 | 733,278 | -0.24(-3.47%) |
Jun 11, 2007 | 7.030 | 7.086 | 6.918 | 6.993 | 1,100,559 | +0.06(+0.81%) |
Jun 08, 2007 | 6.825 | 7.086 | 6.825 | 6.937 | 1,272,150 | +0.02(+0.27%) |
Jun 07, 2007 | 6.918 | 6.974 | 6.582 | 6.918 | 1,669,316 | +0.00(+0.00%) |
Jun 06, 2007 | 7.002 | 7.067 | 6.909 | 6.918 | 645,691 | -0.20(-2.76%) |
Jun 05, 2007 | 7.161 | 7.161 | 6.993 | 7.114 | 994,909 | -0.06(-0.78%) |
Jun 04, 2007 | 7.161 | 7.282 | 7.067 | 7.170 | 1,159,084 | +0.01(+0.13%) |
Jun 01, 2007 | 6.881 | 7.226 | 6.881 | 7.161 | 2,169,468 | +0.35(+5.21%) |
May 31, 2007 | 6.619 | 6.815 | 6.591 | 6.806 | 1,604,696 | +0.27(+4.14%) |
May 30, 2007 | 6.330 | 6.535 | 6.293 | 6.535 | 1,383,438 | +0.21(+3.24%) |
May 29, 2007 | 6.339 | 6.358 | 6.246 | 6.330 | 855,919 | +0.02(+0.30%) |
May 25, 2007 | 6.367 | 6.423 | 6.190 | 6.311 | 1,101,132 | -0.02(-0.30%) |
May 24, 2007 | 6.713 | 6.722 | 6.311 | 6.330 | 1,961,834 | -0.40(-5.96%) |
May 23, 2007 | 6.591 | 6.769 | 6.591 | 6.731 | 1,411,822 | +0.15(+2.27%) |
May 22, 2007 | 6.666 | 6.769 | 6.573 | 6.582 | 1,840,720 | -0.08(-1.26%) |
May 21, 2007 | 6.675 | 6.675 | 6.535 | 6.666 | 733,063 | +0.05(+0.71%) |
May 18, 2007 | 6.629 | 6.629 | 6.498 | 6.619 | 1,151,544 | +0.14(+2.16%) |
May 17, 2007 | 6.461 | 6.507 | 6.395 | 6.479 | 959,103 | +0.03(+0.43%) |
May 16, 2007 | 6.545 | 6.601 | 6.377 | 6.451 | 1,767,179 | -0.15(-2.26%) |
May 15, 2007 | 6.778 | 6.815 | 6.591 | 6.601 | 1,193,467 | -0.21(-3.02%) |
May 14, 2007 | 7.011 | 7.039 | 6.778 | 6.806 | 971,063 | -0.20(-2.80%) |
May 11, 2007 | 6.993 | 7.067 | 6.965 | 7.002 | 697,717 | +0.01(+0.13%) |
May 10, 2007 | 7.133 | 7.133 | 6.955 | 6.993 | 884,089 | -0.21(-2.85%) |
May 09, 2007 | 7.152 | 7.236 | 7.152 | 7.198 | 668,154 | +0.00(+0.00%) |
May 08, 2007 | 7.198 | 7.236 | 7.123 | 7.198 | 826,924 | -0.07(-0.90%) |
May 07, 2007 | 7.376 | 7.432 | 7.225 | 7.264 | 942,571 | -0.09(-1.27%) |
May 04, 2007 | 7.534 | 7.581 | 7.301 | 7.357 | 902,566 | -0.12(-1.62%) |
May 03, 2007 | 7.441 | 7.488 | 7.376 | 7.478 | 1,116,494 | +0.05(+0.63%) |
May 02, 2007 | 7.469 | 7.609 | 7.422 | 7.432 | 1,282,861 | -0.07(-0.87%) |
May 01, 2007 | 7.562 | 7.590 | 7.385 | 7.497 | 1,341,959 | -0.08(-1.11%) |
Apr 30, 2007 | 7.572 | 7.740 | 7.516 | 7.581 | 1,099,809 | +0.06(+0.74%) |
Apr 27, 2007 | 7.488 | 7.628 | 7.488 | 7.525 | 1,039,506 | +0.13(+1.77%) |
Apr 26, 2007 | 7.067 | 7.450 | 7.039 | 7.394 | 1,650,411 | +0.27(+3.80%) |
Apr 25, 2007 | 7.282 | 7.310 | 7.123 | 7.123 | 1,365,443 | -0.12(-1.68%) |
Apr 24, 2007 | 7.469 | 7.488 | 7.217 | 7.245 | 1,122,410 | -0.16(-2.14%) |
Apr 23, 2007 | 7.404 | 7.506 | 7.338 | 7.404 | 860,391 | +0.00(+0.00%) |
Apr 20, 2007 | 7.516 | 7.553 | 7.404 | 7.404 | 919,114 | +0.04(+0.51%) |
Apr 19, 2007 | 7.422 | 7.460 | 7.320 | 7.366 | 889,445 | -0.17(-2.23%) |
Apr 18, 2007 | 7.712 | 7.721 | 7.516 | 7.534 | 770,873 | -0.11(-1.47%) |
Apr 17, 2007 | 7.656 | 7.758 | 7.628 | 7.646 | 622,847 | -0.07(-0.97%) |
Apr 16, 2007 | 7.637 | 7.749 | 7.628 | 7.721 | 865,023 | +0.11(+1.47%) |
Apr 13, 2007 | 7.693 | 7.693 | 7.497 | 7.609 | 1,651,964 | +0.03(+0.37%) |
Apr 12, 2007 | 7.525 | 7.618 | 7.497 | 7.581 | 844,030 | +0.04(+0.49%) |
Apr 11, 2007 | 7.768 | 7.823 | 7.460 | 7.544 | 1,352,483 | -0.14(-1.82%) |
Apr 10, 2007 | 7.712 | 7.749 | 7.674 | 7.684 | 662,263 | +0.11(+1.48%) |
Apr 09, 2007 | 7.702 | 7.749 | 7.534 | 7.572 | 1,235,518 | -0.14(-1.82%) |
Apr 05, 2007 | 7.618 | 7.758 | 7.562 | 7.712 | 1,699,414 | +0.14(+1.85%) |
Apr 04, 2007 | 7.273 | 7.572 | 7.226 | 7.572 | 2,997,438 | +0.36(+5.05%) |
Apr 03, 2007 | 7.282 | 7.282 | 7.152 | 7.208 | 1,255,092 | -0.07(-1.03%) |