Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.507 | 7.540 | 7.390 | 7.435 | 4,824,533 | -0.06(-0.78%) |
Jun 28, 2007 | 7.376 | 7.507 | 7.357 | 7.494 | 12,148,882 | +0.12(+1.59%) |
Jun 27, 2007 | 7.383 | 7.435 | 7.318 | 7.376 | 6,498,948 | -0.06(-0.79%) |
Jun 26, 2007 | 7.500 | 7.605 | 7.422 | 7.435 | 7,240,780 | -0.21(-2.73%) |
Jun 25, 2007 | 7.729 | 7.761 | 7.624 | 7.644 | 5,799,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.644 | 7.644 | 7.513 | 7.526 | 4,670,135 | -0.16(-2.12%) |
Jun 21, 2007 | 7.644 | 7.696 | 7.566 | 7.690 | 4,308,141 | +0.04(+0.51%) |
Jun 20, 2007 | 7.716 | 7.755 | 7.624 | 7.650 | 6,133,318 | -0.03(-0.42%) |
Jun 19, 2007 | 7.598 | 7.696 | 7.566 | 7.683 | 3,285,607 | +0.03(+0.34%) |
Jun 18, 2007 | 7.566 | 7.663 | 7.566 | 7.657 | 3,138,108 | +0.09(+1.21%) |
Jun 15, 2007 | 7.474 | 7.605 | 7.468 | 7.566 | 7,440,876 | +0.12(+1.58%) |
Jun 14, 2007 | 7.468 | 7.474 | 7.357 | 7.448 | 3,592,258 | -0.03(-0.44%) |
Jun 13, 2007 | 7.429 | 7.494 | 7.337 | 7.481 | 3,695,752 | +0.06(+0.79%) |
Jun 12, 2007 | 7.507 | 7.540 | 7.409 | 7.422 | 5,591,926 | -0.08(-1.13%) |
Jun 11, 2007 | 7.526 | 7.585 | 7.494 | 7.507 | 2,544,739 | -0.05(-0.69%) |
Jun 08, 2007 | 7.546 | 7.585 | 7.448 | 7.559 | 4,375,652 | +0.02(+0.26%) |
Jun 07, 2007 | 7.500 | 7.676 | 7.497 | 7.540 | 3,252,995 | -0.14(-1.78%) |
Jun 06, 2007 | 7.566 | 7.820 | 7.663 | 7.676 | 5,310,752 | -0.15(-1.92%) |
Jun 05, 2007 | 7.748 | 7.866 | 7.676 | 7.827 | 8,877,215 | +0.08(+1.01%) |
Jun 04, 2007 | 7.663 | 7.774 | 7.631 | 7.748 | 4,358,375 | +0.05(+0.59%) |
Jun 01, 2007 | 7.807 | 7.872 | 7.611 | 7.703 | 3,474,351 | +0.04(+0.51%) |
May 31, 2007 | 7.663 | 7.670 | 7.592 | 7.663 | 5,324,792 | +0.01(+0.09%) |
May 30, 2007 | 7.546 | 7.683 | 7.546 | 7.657 | 4,456,891 | +0.06(+0.77%) |
May 29, 2007 | 7.618 | 7.650 | 7.553 | 7.598 | 4,601,292 | +0.01(+0.17%) |
May 25, 2007 | 7.579 | 7.605 | 7.559 | 7.585 | 4,167,767 | -0.01(-0.09%) |
May 24, 2007 | 7.748 | 7.827 | 7.566 | 7.592 | 9,306,385 | -0.16(-2.02%) |
May 23, 2007 | 7.761 | 7.846 | 7.729 | 7.748 | 17,490,334 | +0.05(+0.68%) |
May 22, 2007 | 7.566 | 7.716 | 7.533 | 7.696 | 16,857,854 | +0.11(+1.46%) |
May 21, 2007 | 7.631 | 7.644 | 7.553 | 7.585 | 8,863,661 | -0.05(-0.68%) |
May 18, 2007 | 7.566 | 7.657 | 7.566 | 7.637 | 16,667,473 | +0.07(+0.95%) |
May 17, 2007 | 7.624 | 7.624 | 7.546 | 7.566 | 9,433,559 | -0.08(-1.11%) |
May 16, 2007 | 7.618 | 7.676 | 7.533 | 7.650 | 8,920,048 | +0.07(+0.86%) |
May 15, 2007 | 7.683 | 7.735 | 7.520 | 7.585 | 7,525,412 | -0.13(-1.69%) |
May 14, 2007 | 7.676 | 7.774 | 7.559 | 7.716 | 13,411,881 | +0.04(+0.51%) |
May 11, 2007 | 7.794 | 7.859 | 7.546 | 7.676 | 23,261,352 | -0.16(-2.00%) |
May 10, 2007 | 8.218 | 8.218 | 7.631 | 7.833 | 35,741,384 | -0.61(-7.19%) |
May 09, 2007 | 8.342 | 8.472 | 8.270 | 8.440 | 4,653,885 | +0.10(+1.17%) |
May 08, 2007 | 8.355 | 8.407 | 8.257 | 8.342 | 4,831,059 | -0.06(-0.70%) |
May 07, 2007 | 8.348 | 8.420 | 8.322 | 8.400 | 4,061,353 | +0.05(+0.63%) |
May 04, 2007 | 8.322 | 8.400 | 8.309 | 8.348 | 3,670,656 | +0.03(+0.31%) |
May 03, 2007 | 8.296 | 8.361 | 8.257 | 8.322 | 4,655,352 | +0.04(+0.47%) |
May 02, 2007 | 8.322 | 8.335 | 8.218 | 8.283 | 8,313,560 | -0.02(-0.24%) |
May 01, 2007 | 8.407 | 8.407 | 8.250 | 8.303 | 6,668,256 | +0.03(+0.39%) |
Apr 30, 2007 | 8.316 | 8.394 | 8.153 | 8.270 | 3,867,530 | -0.06(-0.70%) |
Apr 27, 2007 | 8.407 | 8.459 | 8.290 | 8.329 | 6,480,353 | -0.08(-0.93%) |
Apr 26, 2007 | 8.400 | 8.420 | 8.283 | 8.407 | 3,468,950 | -0.03(-0.39%) |
Apr 25, 2007 | 8.446 | 8.453 | 8.361 | 8.440 | 3,897,370 | +0.03(+0.39%) |
Apr 24, 2007 | 8.498 | 8.498 | 8.329 | 8.407 | 3,915,681 | -0.01(-0.08%) |
Apr 23, 2007 | 8.400 | 8.427 | 8.374 | 8.413 | 3,477,362 | -0.01(-0.15%) |
Apr 20, 2007 | 8.498 | 8.498 | 8.348 | 8.427 | 7,200,643 | +0.05(+0.62%) |
Apr 19, 2007 | 8.413 | 8.440 | 8.296 | 8.374 | 6,442,144 | -0.08(-1.00%) |
Apr 18, 2007 | 8.929 | 8.929 | 8.440 | 8.459 | 8,173,512 | +0.07(+0.78%) |
Apr 17, 2007 | 8.348 | 8.407 | 8.316 | 8.394 | 3,735,361 | +0.03(+0.31%) |
Apr 16, 2007 | 8.250 | 8.590 | 8.224 | 8.368 | 5,009,520 | +0.12(+1.42%) |
Apr 13, 2007 | 8.459 | 8.492 | 7.957 | 8.250 | 15,892,028 | +0.30(+3.77%) |
Apr 12, 2007 | 7.905 | 7.963 | 7.846 | 7.950 | 7,315,332 | +0.05(+0.58%) |
Apr 11, 2007 | 7.963 | 8.003 | 7.866 | 7.905 | 5,131,283 | -0.07(-0.82%) |
Apr 10, 2007 | 7.970 | 7.990 | 7.944 | 7.970 | 4,638,870 | -0.03(-0.33%) |
Apr 09, 2007 | 7.983 | 8.009 | 7.898 | 7.996 | 7,991,743 | +0.01(+0.16%) |
Apr 05, 2007 | 7.970 | 8.003 | 7.911 | 7.983 | 5,357,032 | +0.05(+0.58%) |
Apr 04, 2007 | 8.048 | 8.061 | 7.898 | 7.937 | 14,259,955 | -0.11(-1.38%) |
Apr 03, 2007 | 8.042 | 8.283 | 8.003 | 8.048 | 5,195,427 | +0.01(+0.08%) |