Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.093 | 7.224 | 7.048 | 7.224 | 16,624 | +0.27(+3.91%) |
Jun 28, 2007 | 7.300 | 7.300 | 6.877 | 6.952 | 55,593 | -0.53(-7.07%) |
Jun 27, 2007 | 7.350 | 7.481 | 7.350 | 7.481 | 1,191 | +0.11(+1.43%) |
Jun 26, 2007 | 7.128 | 7.551 | 7.128 | 7.375 | 7,025 | +0.48(+6.93%) |
Jun 25, 2007 | 6.746 | 6.897 | 6.746 | 6.897 | 1,469 | +0.15(+2.24%) |
Jun 22, 2007 | 6.766 | 6.766 | 6.746 | 6.746 | 397 | -0.08(-1.12%) |
Jun 21, 2007 | 6.815 | 6.822 | 6.815 | 6.822 | 774 | -0.18(-2.50%) |
Jun 20, 2007 | 6.998 | 6.998 | 6.998 | 6.998 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 7.149 | 7.199 | 6.998 | 6.998 | 794 | -0.18(-2.46%) |
Jun 18, 2007 | 7.073 | 7.199 | 7.073 | 7.174 | 5,363 | +0.35(+5.09%) |
Jun 15, 2007 | 6.826 | 6.826 | 6.826 | 6.826 | 595 | +0.01(+0.07%) |
Jun 14, 2007 | 6.821 | 6.821 | 6.821 | 6.821 | 595 | -0.01(-0.15%) |
Jun 13, 2007 | 6.696 | 6.831 | 6.696 | 6.831 | 397 | +0.02(+0.24%) |
Jun 12, 2007 | 6.897 | 6.906 | 6.815 | 6.815 | 1,986 | -0.28(-3.99%) |
Jun 11, 2007 | 6.942 | 7.098 | 6.887 | 7.098 | 5,405 | +0.16(+2.25%) |
Jun 08, 2007 | 6.942 | 6.942 | 6.942 | 6.942 | 417 | +0.10(+1.40%) |
Jun 07, 2007 | 6.796 | 6.852 | 6.796 | 6.847 | 993 | -0.22(-3.13%) |
Jun 06, 2007 | 7.068 | 7.098 | 7.068 | 7.068 | 2,860 | -0.04(-0.50%) |
Jun 05, 2007 | 7.088 | 7.139 | 7.088 | 7.103 | 1,207 | -0.16(-2.15%) |
Jun 04, 2007 | 7.199 | 7.370 | 7.199 | 7.259 | 2,641 | +0.06(+0.84%) |
Jun 01, 2007 | 7.199 | 7.199 | 7.194 | 7.199 | 794 | +0.13(+1.87%) |
May 31, 2007 | 7.067 | 7.067 | 7.067 | 7.067 | 2,185 | +0.00(+0.00%) |
May 30, 2007 | 7.067 | 7.067 | 7.067 | 7.067 | 675 | -0.18(-2.51%) |
May 29, 2007 | 7.154 | 7.295 | 7.154 | 7.249 | 8,277 | -0.15(-1.97%) |
May 25, 2007 | 7.118 | 7.395 | 7.118 | 7.395 | 397 | -0.03(-0.42%) |
May 24, 2007 | 7.506 | 7.506 | 7.279 | 7.427 | 2,280 | -0.20(-2.62%) |
May 23, 2007 | 7.531 | 7.647 | 7.531 | 7.627 | 3,247 | +0.08(+1.07%) |
May 22, 2007 | 7.360 | 7.546 | 7.360 | 7.546 | 991 | +0.01(+0.13%) |
May 21, 2007 | 7.501 | 7.536 | 7.340 | 7.536 | 5,869 | +0.04(+0.47%) |
May 18, 2007 | 7.491 | 7.571 | 7.360 | 7.501 | 16,091 | +0.05(+0.68%) |
May 17, 2007 | 7.672 | 7.672 | 7.446 | 7.451 | 7,331 | -0.24(-3.08%) |
May 16, 2007 | 7.571 | 7.687 | 7.556 | 7.687 | 9,077 | +0.14(+1.80%) |
May 15, 2007 | 7.466 | 7.637 | 7.380 | 7.551 | 4,962 | +0.15(+2.04%) |
May 14, 2007 | 7.300 | 7.400 | 7.023 | 7.400 | 47,795 | +0.10(+1.38%) |
May 11, 2007 | 7.300 | 7.300 | 7.300 | 7.300 | 198 | +0.05(+0.69%) |
May 10, 2007 | 7.249 | 7.300 | 7.199 | 7.249 | 9,588 | +0.09(+1.27%) |
May 09, 2007 | 7.145 | 7.300 | 6.998 | 7.159 | 77,505 | -0.02(-0.21%) |
May 08, 2007 | 7.174 | 7.174 | 7.174 | 7.174 | 0 | +0.00(+0.00%) |
May 07, 2007 | 7.098 | 7.174 | 7.083 | 7.174 | 2,457 | +0.18(+2.52%) |
May 04, 2007 | 6.998 | 6.998 | 6.998 | 6.998 | 0 | +0.00(+0.00%) |
May 03, 2007 | 7.048 | 7.048 | 6.998 | 6.998 | 1,251 | -0.05(-0.71%) |
May 02, 2007 | 7.043 | 7.159 | 6.972 | 7.048 | 13,193 | -0.30(-4.04%) |
May 01, 2007 | 7.023 | 7.436 | 7.023 | 7.345 | 30,839 | +0.31(+4.36%) |
Apr 30, 2007 | 7.038 | 7.038 | 7.033 | 7.038 | 1,787 | +0.02(+0.22%) |
Apr 27, 2007 | 7.023 | 7.048 | 7.023 | 7.023 | 5,985 | +0.00(+0.00%) |
Apr 26, 2007 | 7.023 | 7.023 | 7.023 | 7.023 | 198 | +0.10(+1.45%) |
Apr 25, 2007 | 6.922 | 6.922 | 6.922 | 6.922 | 198 | +0.05(+0.73%) |
Apr 24, 2007 | 6.872 | 6.872 | 6.872 | 6.872 | 397 | +0.08(+1.11%) |
Apr 23, 2007 | 6.796 | 6.796 | 6.796 | 6.796 | 317 | +0.08(+1.20%) |
Apr 20, 2007 | 6.544 | 6.716 | 6.494 | 6.716 | 9,089 | +0.19(+2.93%) |
Apr 19, 2007 | 6.605 | 6.605 | 6.444 | 6.524 | 39,330 | -0.12(-1.82%) |
Apr 18, 2007 | 6.660 | 6.690 | 6.620 | 6.645 | 1,847 | -0.16(-2.29%) |
Apr 17, 2007 | 6.801 | 6.801 | 6.801 | 6.801 | 258 | -0.08(-1.10%) |
Apr 16, 2007 | 6.821 | 6.952 | 6.821 | 6.877 | 15,563 | +0.06(+0.81%) |
Apr 13, 2007 | 6.821 | 6.821 | 6.821 | 6.821 | 198 | +0.04(+0.65%) |
Apr 12, 2007 | 6.796 | 6.796 | 6.777 | 6.777 | 993 | +0.03(+0.46%) |
Apr 11, 2007 | 6.746 | 6.746 | 6.746 | 6.746 | 595 | +0.00(+0.00%) |
Apr 10, 2007 | 6.745 | 6.746 | 6.745 | 6.746 | 397 | +0.10(+1.52%) |
Apr 09, 2007 | 6.595 | 6.721 | 6.565 | 6.645 | 34,843 | +0.08(+1.15%) |
Apr 05, 2007 | 6.595 | 6.595 | 6.544 | 6.570 | 17,982 | -0.04(-0.61%) |
Apr 04, 2007 | 6.610 | 6.610 | 6.610 | 6.610 | 198 | +0.15(+2.26%) |
Apr 03, 2007 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |