Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.419 | 7.544 | 7.370 | 7.438 | 3,398,219 | +0.02(+0.20%) |
Jun 28, 2007 | 7.310 | 7.499 | 7.306 | 7.423 | 3,227,943 | +0.09(+1.18%) |
Jun 27, 2007 | 7.348 | 7.374 | 7.238 | 7.336 | 3,618,664 | -0.07(-0.92%) |
Jun 26, 2007 | 7.340 | 7.480 | 7.302 | 7.404 | 4,437,057 | +0.08(+1.03%) |
Jun 25, 2007 | 7.351 | 7.480 | 7.268 | 7.329 | 2,824,166 | -0.02(-0.31%) |
Jun 22, 2007 | 7.370 | 7.423 | 7.291 | 7.351 | 5,355,529 | -0.12(-1.67%) |
Jun 21, 2007 | 7.480 | 7.586 | 7.434 | 7.476 | 3,889,115 | -0.02(-0.30%) |
Jun 20, 2007 | 7.563 | 7.589 | 7.495 | 7.499 | 5,421,840 | -0.06(-0.85%) |
Jun 19, 2007 | 7.310 | 7.978 | 7.310 | 7.563 | 13,191,944 | +0.61(+8.80%) |
Jun 18, 2007 | 7.019 | 7.030 | 6.909 | 6.951 | 2,630,712 | -0.04(-0.54%) |
Jun 15, 2007 | 7.076 | 7.094 | 6.962 | 6.989 | 2,887,483 | -0.06(-0.91%) |
Jun 14, 2007 | 6.992 | 7.113 | 6.989 | 7.053 | 4,754,764 | +0.06(+0.81%) |
Jun 13, 2007 | 6.841 | 7.023 | 6.841 | 6.996 | 6,940,495 | +0.17(+2.55%) |
Jun 12, 2007 | 6.664 | 7.019 | 6.664 | 6.822 | 6,767,903 | +0.15(+2.27%) |
Jun 11, 2007 | 6.603 | 6.671 | 6.551 | 6.671 | 3,290,918 | +0.11(+1.61%) |
Jun 08, 2007 | 6.498 | 6.577 | 6.483 | 6.566 | 2,618,699 | +0.08(+1.16%) |
Jun 07, 2007 | 6.483 | 6.630 | 6.483 | 6.490 | 5,090,076 | -0.02(-0.35%) |
Jun 06, 2007 | 6.696 | 6.717 | 6.513 | 6.513 | 3,332,827 | -0.22(-3.20%) |
Jun 05, 2007 | 6.845 | 6.875 | 6.683 | 6.728 | 3,505,682 | -0.17(-2.41%) |
Jun 04, 2007 | 6.796 | 6.966 | 6.758 | 6.894 | 6,298,901 | +0.16(+2.41%) |
Jun 01, 2007 | 6.747 | 6.811 | 6.705 | 6.732 | 2,243,692 | +0.03(+0.39%) |
May 31, 2007 | 6.807 | 6.856 | 6.683 | 6.705 | 3,227,951 | -0.07(-1.06%) |
May 30, 2007 | 6.762 | 6.777 | 6.615 | 6.777 | 3,592,126 | -0.01(-0.17%) |
May 29, 2007 | 6.788 | 6.841 | 6.758 | 6.788 | 2,267,391 | -0.02(-0.22%) |
May 25, 2007 | 6.815 | 6.851 | 6.758 | 6.804 | 877,669 | +0.00(+0.00%) |
May 24, 2007 | 6.894 | 6.936 | 6.785 | 6.804 | 1,611,024 | -0.11(-1.53%) |
May 23, 2007 | 7.015 | 7.042 | 6.883 | 6.909 | 1,922,471 | -0.11(-1.61%) |
May 22, 2007 | 7.000 | 7.042 | 6.928 | 7.023 | 2,236,216 | +0.03(+0.49%) |
May 21, 2007 | 6.898 | 7.004 | 6.875 | 6.989 | 2,519,255 | +0.09(+1.37%) |
May 18, 2007 | 6.883 | 7.004 | 6.856 | 6.894 | 2,815,854 | +0.02(+0.27%) |
May 17, 2007 | 6.891 | 6.906 | 6.838 | 6.875 | 2,166,888 | -0.04(-0.60%) |
May 16, 2007 | 6.989 | 7.015 | 6.894 | 6.917 | 3,368,410 | -0.04(-0.60%) |
May 15, 2007 | 7.106 | 7.106 | 6.936 | 6.958 | 3,012,043 | -0.16(-2.28%) |
May 14, 2007 | 7.038 | 7.196 | 7.008 | 7.121 | 2,827,007 | +0.08(+1.07%) |
May 11, 2007 | 6.977 | 7.140 | 6.947 | 7.045 | 2,697,213 | +0.09(+1.30%) |
May 10, 2007 | 7.098 | 7.098 | 6.925 | 6.955 | 3,733,512 | -0.18(-2.54%) |
May 09, 2007 | 7.068 | 7.174 | 7.019 | 7.136 | 2,474,878 | +0.02(+0.21%) |
May 08, 2007 | 7.132 | 7.155 | 7.030 | 7.121 | 2,416,485 | -0.02(-0.32%) |
May 07, 2007 | 7.121 | 7.212 | 7.076 | 7.144 | 4,417,526 | +0.01(+0.16%) |
May 04, 2007 | 6.943 | 7.189 | 6.902 | 7.132 | 7,277,167 | +0.20(+2.94%) |
May 03, 2007 | 6.800 | 6.940 | 6.762 | 6.928 | 3,403,812 | +0.11(+1.66%) |
May 02, 2007 | 6.770 | 6.815 | 6.686 | 6.815 | 2,631,866 | +0.03(+0.45%) |
May 01, 2007 | 6.732 | 6.826 | 6.702 | 6.785 | 3,359,089 | +0.06(+0.90%) |
Apr 30, 2007 | 6.713 | 6.785 | 6.675 | 6.724 | 3,076,104 | +0.01(+0.17%) |
Apr 27, 2007 | 6.856 | 6.887 | 6.702 | 6.713 | 1,918,574 | -0.15(-2.20%) |
Apr 26, 2007 | 6.747 | 6.894 | 6.747 | 6.864 | 3,356,479 | +0.11(+1.57%) |
Apr 25, 2007 | 6.709 | 6.838 | 6.709 | 6.758 | 3,675,556 | -0.16(-2.35%) |
Apr 24, 2007 | 7.049 | 7.064 | 6.872 | 6.921 | 3,977,592 | -0.16(-2.29%) |
Apr 23, 2007 | 6.509 | 7.310 | 6.509 | 7.083 | 12,284,748 | +0.86(+13.77%) |
Apr 20, 2007 | 6.286 | 6.305 | 6.199 | 6.226 | 1,887,174 | -0.03(-0.42%) |
Apr 19, 2007 | 6.267 | 6.279 | 6.161 | 6.252 | 1,599,718 | -0.02(-0.30%) |
Apr 18, 2007 | 6.207 | 6.309 | 6.180 | 6.271 | 1,756,864 | +0.03(+0.48%) |
Apr 17, 2007 | 6.263 | 6.263 | 6.177 | 6.241 | 2,529,483 | +0.00(+0.00%) |
Apr 16, 2007 | 6.203 | 6.271 | 6.188 | 6.241 | 1,610,425 | +0.06(+0.98%) |
Apr 13, 2007 | 6.177 | 6.218 | 6.146 | 6.180 | 1,651,112 | +0.00(+0.06%) |
Apr 12, 2007 | 6.169 | 6.199 | 6.143 | 6.177 | 1,660,607 | -0.02(-0.37%) |
Apr 11, 2007 | 6.180 | 6.214 | 6.131 | 6.199 | 1,414,639 | +0.02(+0.24%) |
Apr 10, 2007 | 6.161 | 6.211 | 6.150 | 6.184 | 1,052,051 | -0.01(-0.12%) |
Apr 09, 2007 | 6.143 | 6.203 | 6.143 | 6.192 | 1,002,328 | +0.04(+0.61%) |
Apr 05, 2007 | 6.169 | 6.195 | 6.143 | 6.154 | 1,212,134 | -0.04(-0.61%) |
Apr 04, 2007 | 6.177 | 6.233 | 6.158 | 6.192 | 1,292,903 | -0.02(-0.30%) |
Apr 03, 2007 | 6.237 | 6.313 | 6.173 | 6.211 | 1,568,993 | -0.01(-0.18%) |