Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.846 | 6.906 | 6.846 | 6.870 | 1,577,721 | -0.04(-0.52%) |
Jun 28, 2007 | 6.965 | 6.965 | 6.757 | 6.906 | 1,882,488 | -0.08(-1.11%) |
Jun 27, 2007 | 7.055 | 7.067 | 6.936 | 6.983 | 905,186 | -0.07(-0.93%) |
Jun 26, 2007 | 7.019 | 7.090 | 7.013 | 7.049 | 859,237 | +0.00(+0.00%) |
Jun 25, 2007 | 7.138 | 7.138 | 7.001 | 7.049 | 1,332,043 | -0.10(-1.42%) |
Jun 22, 2007 | 7.120 | 7.174 | 7.049 | 7.150 | 12,125,554 | +0.01(+0.08%) |
Jun 21, 2007 | 7.189 | 7.251 | 7.120 | 7.144 | 1,151,433 | -0.07(-0.91%) |
Jun 20, 2007 | 7.150 | 7.227 | 7.150 | 7.209 | 2,035,188 | +0.02(+0.25%) |
Jun 19, 2007 | 7.186 | 7.233 | 7.156 | 7.192 | 1,484,733 | -0.06(-0.82%) |
Jun 18, 2007 | 7.340 | 7.340 | 7.233 | 7.251 | 3,852,009 | -0.09(-1.22%) |
Jun 15, 2007 | 7.323 | 7.370 | 7.263 | 7.340 | 2,871,873 | +0.07(+0.90%) |
Jun 14, 2007 | 7.239 | 7.323 | 7.221 | 7.275 | 1,762,228 | +0.04(+0.49%) |
Jun 13, 2007 | 7.203 | 7.257 | 7.186 | 7.239 | 1,138,032 | +0.04(+0.50%) |
Jun 12, 2007 | 7.203 | 7.251 | 7.132 | 7.203 | 656,447 | -0.04(-0.58%) |
Jun 11, 2007 | 7.174 | 7.263 | 7.174 | 7.245 | 727,065 | +0.05(+0.66%) |
Jun 08, 2007 | 7.263 | 7.281 | 7.180 | 7.197 | 735,024 | -0.03(-0.41%) |
Jun 07, 2007 | 7.263 | 7.293 | 7.215 | 7.227 | 980,375 | -0.04(-0.49%) |
Jun 06, 2007 | 7.305 | 7.323 | 7.245 | 7.263 | 618,170 | -0.06(-0.81%) |
Jun 05, 2007 | 7.239 | 7.323 | 7.233 | 7.323 | 1,404,758 | +0.04(+0.57%) |
Jun 04, 2007 | 7.144 | 7.311 | 7.144 | 7.281 | 2,008,445 | +0.08(+1.07%) |
Jun 01, 2007 | 7.150 | 7.209 | 7.126 | 7.203 | 1,722,020 | -0.02(-0.25%) |
May 31, 2007 | 7.203 | 7.257 | 7.203 | 7.221 | 774,975 | -0.04(-0.57%) |
May 30, 2007 | 7.263 | 7.293 | 7.192 | 7.263 | 1,067,692 | -0.02(-0.25%) |
May 29, 2007 | 7.281 | 7.323 | 7.257 | 7.281 | 662,669 | -0.04(-0.57%) |
May 25, 2007 | 7.352 | 7.352 | 7.293 | 7.323 | 703,606 | -0.01(-0.16%) |
May 24, 2007 | 7.352 | 7.358 | 7.311 | 7.334 | 618,616 | -0.01(-0.08%) |
May 23, 2007 | 7.352 | 7.364 | 7.293 | 7.340 | 1,189,197 | -0.01(-0.08%) |
May 22, 2007 | 7.323 | 7.370 | 7.293 | 7.346 | 1,285,351 | +0.01(+0.08%) |
May 21, 2007 | 7.412 | 7.412 | 7.323 | 7.340 | 1,001,255 | -0.07(-0.96%) |
May 18, 2007 | 7.382 | 7.418 | 7.317 | 7.412 | 1,689,900 | +0.02(+0.24%) |
May 17, 2007 | 7.430 | 7.442 | 7.340 | 7.394 | 1,001,176 | -0.04(-0.56%) |
May 16, 2007 | 7.436 | 7.453 | 7.400 | 7.436 | 1,445,973 | +0.01(+0.08%) |
May 15, 2007 | 7.376 | 7.430 | 7.352 | 7.430 | 3,114,448 | +0.06(+0.81%) |
May 14, 2007 | 7.358 | 7.376 | 7.299 | 7.370 | 1,662,449 | +0.03(+0.41%) |
May 11, 2007 | 7.364 | 7.376 | 7.263 | 7.340 | 1,324,651 | +0.01(+0.08%) |
May 10, 2007 | 7.317 | 7.346 | 7.269 | 7.334 | 1,196,899 | +0.01(+0.16%) |
May 09, 2007 | 7.150 | 7.358 | 7.150 | 7.323 | 2,369,472 | +0.07(+0.90%) |
May 08, 2007 | 7.257 | 7.263 | 7.061 | 7.257 | 1,622,280 | +0.02(+0.25%) |
May 07, 2007 | 7.287 | 7.334 | 7.227 | 7.239 | 2,616,702 | +0.00(+0.00%) |
May 04, 2007 | 7.144 | 7.293 | 7.144 | 7.239 | 3,155,361 | +0.10(+1.33%) |
May 03, 2007 | 7.108 | 7.203 | 7.108 | 7.144 | 4,967,850 | +0.05(+0.76%) |
May 02, 2007 | 6.936 | 7.126 | 6.936 | 7.090 | 5,611,568 | +0.12(+1.71%) |
May 01, 2007 | 6.918 | 6.989 | 6.906 | 6.971 | 3,785,573 | -0.01(-0.09%) |
Apr 30, 2007 | 7.019 | 7.025 | 6.888 | 6.977 | 6,455,715 | -0.05(-0.68%) |
Apr 27, 2007 | 7.072 | 7.078 | 6.995 | 7.025 | 4,314,089 | -0.04(-0.59%) |
Apr 26, 2007 | 7.084 | 7.102 | 7.055 | 7.067 | 3,592,112 | -0.01(-0.08%) |
Apr 25, 2007 | 7.096 | 7.144 | 7.061 | 7.072 | 6,145,056 | +0.00(+0.00%) |
Apr 24, 2007 | 7.055 | 7.156 | 7.025 | 7.072 | 7,423,828 | +0.05(+0.76%) |