Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.139 | 7.626 | 7.075 | 7.564 | 592,105 | +0.65(+9.43%) |
Jun 28, 2007 | 6.785 | 6.912 | 6.785 | 6.912 | 13,440 | +0.06(+0.82%) |
Jun 27, 2007 | 6.924 | 6.924 | 6.782 | 6.856 | 34,663 | -0.07(-0.98%) |
Jun 26, 2007 | 6.924 | 6.927 | 6.893 | 6.924 | 15,563 | +0.07(+1.01%) |
Jun 25, 2007 | 6.785 | 6.962 | 6.785 | 6.855 | 31,833 | -0.07(-1.04%) |
Jun 22, 2007 | 6.955 | 6.969 | 6.918 | 6.927 | 42,444 | +0.01(+0.10%) |
Jun 21, 2007 | 6.864 | 6.969 | 6.798 | 6.920 | 48,104 | +0.06(+0.80%) |
Jun 20, 2007 | 6.927 | 6.976 | 6.816 | 6.864 | 33,955 | -0.03(-0.39%) |
Jun 19, 2007 | 6.856 | 7.004 | 6.856 | 6.891 | 128,041 | +0.07(+1.04%) |
Jun 18, 2007 | 6.814 | 6.955 | 6.775 | 6.821 | 86,304 | -0.01(-0.12%) |
Jun 15, 2007 | 6.785 | 6.928 | 6.691 | 6.829 | 137,945 | +0.12(+1.81%) |
Jun 14, 2007 | 6.609 | 6.788 | 6.600 | 6.708 | 45,981 | +0.10(+1.50%) |
Jun 13, 2007 | 6.754 | 6.754 | 6.565 | 6.609 | 45,274 | -0.06(-0.85%) |
Jun 12, 2007 | 6.644 | 6.693 | 6.624 | 6.665 | 82,060 | -0.04(-0.59%) |
Jun 11, 2007 | 6.693 | 6.713 | 6.609 | 6.705 | 125,212 | +0.04(+0.66%) |
Jun 08, 2007 | 6.681 | 6.732 | 6.638 | 6.661 | 43,859 | -0.02(-0.30%) |
Jun 07, 2007 | 6.856 | 6.872 | 6.681 | 6.681 | 24,052 | -0.12(-1.75%) |
Jun 06, 2007 | 6.821 | 6.925 | 6.744 | 6.799 | 170,486 | -0.04(-0.54%) |
Jun 05, 2007 | 6.927 | 7.026 | 6.792 | 6.836 | 87,719 | -0.09(-1.31%) |
Jun 04, 2007 | 6.976 | 7.011 | 6.915 | 6.927 | 72,863 | -0.01(-0.14%) |
Jun 01, 2007 | 6.785 | 7.067 | 6.785 | 6.937 | 193,123 | +0.08(+1.13%) |
May 31, 2007 | 6.891 | 6.922 | 6.855 | 6.859 | 21,929 | -0.01(-0.10%) |
May 30, 2007 | 6.898 | 6.976 | 6.842 | 6.866 | 107,526 | -0.05(-0.67%) |
May 29, 2007 | 6.743 | 6.980 | 6.743 | 6.912 | 91,256 | +0.29(+4.44%) |
May 25, 2007 | 6.624 | 6.624 | 6.529 | 6.618 | 82,767 | +0.02(+0.26%) |
May 24, 2007 | 6.661 | 6.729 | 6.555 | 6.602 | 165,534 | -0.03(-0.51%) |
May 23, 2007 | 6.757 | 6.856 | 6.610 | 6.635 | 175,438 | -0.13(-1.90%) |
May 22, 2007 | 7.058 | 7.060 | 6.572 | 6.764 | 135,116 | -0.27(-3.80%) |
May 21, 2007 | 7.033 | 7.065 | 7.026 | 7.031 | 43,152 | +0.09(+1.34%) |
May 18, 2007 | 6.905 | 6.969 | 6.829 | 6.938 | 104,697 | +0.02(+0.31%) |
May 17, 2007 | 6.912 | 6.955 | 6.821 | 6.917 | 44,567 | +0.00(+0.06%) |
May 16, 2007 | 7.075 | 7.075 | 6.891 | 6.912 | 83,474 | -0.11(-1.55%) |
May 15, 2007 | 7.033 | 7.110 | 6.997 | 7.021 | 72,863 | +0.00(+0.00%) |
May 14, 2007 | 7.174 | 7.201 | 7.003 | 7.021 | 38,907 | -0.12(-1.72%) |
May 11, 2007 | 7.110 | 7.144 | 7.075 | 7.144 | 47,396 | +0.11(+1.59%) |
May 10, 2007 | 7.075 | 7.205 | 7.033 | 7.033 | 79,937 | -0.01(-0.18%) |
May 09, 2007 | 7.078 | 7.078 | 6.905 | 7.045 | 52,348 | -0.02(-0.30%) |
May 08, 2007 | 7.125 | 7.125 | 6.997 | 7.067 | 89,134 | -0.07(-0.93%) |
May 07, 2007 | 7.225 | 7.231 | 7.096 | 7.133 | 60,130 | -0.08(-1.06%) |
May 04, 2007 | 7.240 | 7.243 | 7.174 | 7.209 | 42,444 | -0.01(-0.20%) |
May 03, 2007 | 7.082 | 7.245 | 7.082 | 7.223 | 190,294 | +0.16(+2.22%) |
May 02, 2007 | 7.051 | 7.180 | 6.987 | 7.067 | 56,593 | -0.07(-1.03%) |
May 01, 2007 | 7.068 | 7.174 | 7.016 | 7.140 | 43,152 | +0.06(+0.84%) |
Apr 30, 2007 | 7.047 | 7.102 | 7.019 | 7.081 | 73,571 | +0.00(+0.06%) |
Apr 27, 2007 | 7.014 | 7.082 | 6.976 | 7.076 | 41,030 | +0.11(+1.58%) |
Apr 26, 2007 | 7.092 | 7.108 | 6.966 | 6.966 | 66,496 | -0.09(-1.28%) |
Apr 25, 2007 | 7.137 | 7.137 | 7.048 | 7.057 | 16,270 | -0.03(-0.36%) |
Apr 24, 2007 | 7.160 | 7.160 | 6.955 | 7.082 | 80,645 | -0.01(-0.20%) |
Apr 23, 2007 | 7.177 | 7.187 | 7.072 | 7.096 | 34,663 | -0.04(-0.61%) |
Apr 20, 2007 | 7.195 | 7.209 | 7.086 | 7.140 | 47,396 | -0.06(-0.77%) |
Apr 19, 2007 | 7.017 | 7.195 | 7.017 | 7.195 | 111,063 | +0.09(+1.25%) |
Apr 18, 2007 | 7.174 | 7.174 | 7.072 | 7.106 | 78,522 | -0.03(-0.42%) |
Apr 17, 2007 | 7.092 | 7.195 | 6.972 | 7.136 | 115,308 | -0.01(-0.20%) |
Apr 16, 2007 | 7.132 | 7.195 | 7.115 | 7.150 | 92,671 | +0.05(+0.76%) |
Apr 13, 2007 | 6.944 | 7.150 | 6.944 | 7.096 | 137,238 | +0.18(+2.57%) |
Apr 12, 2007 | 6.785 | 6.918 | 6.785 | 6.918 | 96,208 | +0.10(+1.43%) |
Apr 11, 2007 | 7.026 | 7.030 | 6.809 | 6.821 | 649,405 | -0.18(-2.62%) |
Apr 10, 2007 | 7.030 | 7.033 | 6.987 | 7.004 | 43,859 | -0.03(-0.48%) |
Apr 09, 2007 | 7.067 | 7.129 | 6.975 | 7.038 | 98,330 | +0.04(+0.63%) |
Apr 05, 2007 | 6.985 | 7.019 | 6.985 | 6.994 | 15,563 | -0.03(-0.36%) |
Apr 04, 2007 | 7.020 | 7.084 | 6.975 | 7.020 | 42,444 | -0.02(-0.34%) |
Apr 03, 2007 | 7.009 | 7.086 | 7.006 | 7.044 | 166,949 | +0.13(+1.92%) |