Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.025 | 8.200 | 8.025 | 8.122 | 1,932,710 | +0.08(+1.03%) |
Jun 28, 2007 | 7.869 | 8.081 | 7.869 | 8.039 | 1,926,354 | +0.17(+2.17%) |
Jun 27, 2007 | 7.803 | 7.880 | 7.753 | 7.868 | 1,494,156 | +0.04(+0.53%) |
Jun 26, 2007 | 7.901 | 7.933 | 7.814 | 7.827 | 1,840,550 | -0.05(-0.58%) |
Jun 25, 2007 | 8.001 | 8.075 | 7.844 | 7.872 | 1,516,401 | -0.13(-1.60%) |
Jun 22, 2007 | 8.029 | 8.106 | 7.947 | 8.000 | 3,545,509 | -0.03(-0.35%) |
Jun 21, 2007 | 7.901 | 8.032 | 7.829 | 8.029 | 2,322,536 | +0.13(+1.61%) |
Jun 20, 2007 | 8.006 | 8.055 | 7.886 | 7.901 | 2,175,292 | -0.10(-1.23%) |
Jun 19, 2007 | 7.883 | 8.044 | 7.883 | 8.000 | 1,324,666 | +0.05(+0.68%) |
Jun 18, 2007 | 7.902 | 7.952 | 7.880 | 7.946 | 1,393,521 | +0.08(+0.96%) |
Jun 15, 2007 | 7.914 | 8.003 | 7.865 | 7.870 | 1,169,477 | +0.00(+0.02%) |
Jun 14, 2007 | 7.898 | 7.990 | 7.832 | 7.868 | 987,806 | -0.03(-0.33%) |
Jun 13, 2007 | 7.746 | 7.912 | 7.746 | 7.895 | 1,630,277 | +0.15(+1.98%) |
Jun 12, 2007 | 7.735 | 7.831 | 7.712 | 7.742 | 1,148,291 | -0.04(-0.57%) |
Jun 11, 2007 | 7.800 | 7.829 | 7.757 | 7.786 | 1,161,003 | -0.02(-0.24%) |
Jun 08, 2007 | 7.718 | 7.805 | 7.704 | 7.805 | 1,024,882 | +0.06(+0.83%) |
Jun 07, 2007 | 7.827 | 7.876 | 7.732 | 7.741 | 1,510,046 | -0.10(-1.24%) |
Jun 06, 2007 | 7.911 | 7.958 | 7.826 | 7.838 | 2,047,116 | -0.09(-1.17%) |
Jun 05, 2007 | 7.885 | 7.954 | 7.873 | 7.931 | 1,424,241 | +0.00(+0.04%) |
Jun 04, 2007 | 7.889 | 7.961 | 7.849 | 7.928 | 1,252,104 | +0.03(+0.39%) |
Jun 01, 2007 | 7.963 | 8.023 | 7.875 | 7.897 | 1,578,371 | -0.05(-0.61%) |
May 31, 2007 | 7.788 | 7.945 | 7.784 | 7.945 | 2,068,302 | +0.16(+2.06%) |
May 30, 2007 | 7.727 | 7.805 | 7.695 | 7.784 | 5,254,706 | +0.06(+0.75%) |
May 29, 2007 | 7.712 | 7.827 | 7.700 | 7.727 | 1,191,723 | -0.04(-0.51%) |
May 25, 2007 | 7.813 | 7.835 | 7.700 | 7.766 | 1,208,672 | -0.00(-0.04%) |
May 24, 2007 | 7.834 | 7.882 | 7.730 | 7.769 | 1,672,650 | -0.05(-0.68%) |
May 23, 2007 | 7.831 | 7.917 | 7.781 | 7.822 | 3,455,998 | -0.01(-0.11%) |
May 22, 2007 | 7.895 | 7.915 | 7.712 | 7.831 | 1,605,913 | -0.07(-0.83%) |
May 21, 2007 | 7.814 | 8.007 | 7.811 | 7.896 | 2,243,618 | +0.08(+1.05%) |
May 18, 2007 | 7.864 | 7.873 | 7.756 | 7.814 | 1,905,168 | -0.05(-0.59%) |
May 17, 2007 | 7.731 | 7.928 | 7.713 | 7.860 | 2,051,353 | +0.11(+1.45%) |
May 16, 2007 | 7.694 | 7.773 | 7.685 | 7.747 | 1,506,338 | +0.07(+0.91%) |
May 15, 2007 | 7.613 | 7.726 | 7.517 | 7.678 | 2,083,662 | +0.06(+0.77%) |
May 14, 2007 | 7.548 | 7.731 | 7.560 | 7.619 | 2,440,649 | +0.07(+0.94%) |
May 11, 2007 | 7.483 | 7.561 | 7.483 | 7.548 | 1,037,064 | +0.07(+0.97%) |
May 10, 2007 | 7.543 | 7.563 | 7.461 | 7.476 | 976,153 | -0.10(-1.33%) |
May 09, 2007 | 7.505 | 7.589 | 7.485 | 7.577 | 1,105,389 | +0.04(+0.59%) |
May 08, 2007 | 7.470 | 7.532 | 7.403 | 7.532 | 1,159,944 | +0.04(+0.58%) |
May 07, 2007 | 7.557 | 7.562 | 7.478 | 7.489 | 1,063,547 | -0.07(-0.91%) |
May 04, 2007 | 7.538 | 7.575 | 7.472 | 7.558 | 1,187,486 | +0.05(+0.62%) |
May 03, 2007 | 7.521 | 7.596 | 7.505 | 7.511 | 2,319,358 | -0.01(-0.13%) |
May 02, 2007 | 7.343 | 7.523 | 7.343 | 7.521 | 1,705,488 | +0.19(+2.63%) |
May 01, 2007 | 7.348 | 7.365 | 7.244 | 7.328 | 1,842,139 | -0.03(-0.36%) |
Apr 30, 2007 | 7.490 | 7.511 | 7.345 | 7.355 | 1,653,052 | -0.12(-1.57%) |
Apr 27, 2007 | 7.519 | 7.559 | 7.457 | 7.472 | 4,515,837 | -0.11(-1.46%) |
Apr 26, 2007 | 7.274 | 7.586 | 7.255 | 7.582 | 7,243,560 | +0.31(+4.26%) |
Apr 25, 2007 | 7.179 | 7.316 | 7.124 | 7.273 | 6,526,407 | +0.13(+1.77%) |
Apr 24, 2007 | 7.125 | 7.180 | 7.078 | 7.146 | 1,425,301 | +0.01(+0.08%) |
Apr 23, 2007 | 7.080 | 7.194 | 7.059 | 7.141 | 2,147,750 | +0.05(+0.77%) |
Apr 20, 2007 | 7.101 | 7.132 | 7.059 | 7.086 | 1,880,804 | +0.02(+0.25%) |
Apr 19, 2007 | 7.070 | 7.125 | 6.984 | 7.068 | 2,061,416 | -0.00(-0.01%) |
Apr 18, 2007 | 7.174 | 7.208 | 7.039 | 7.069 | 4,166,265 | -0.05(-0.66%) |
Apr 17, 2007 | 7.113 | 7.165 | 7.092 | 7.116 | 2,120,738 | -0.00(-0.05%) |
Apr 16, 2007 | 7.052 | 7.201 | 7.052 | 7.120 | 2,408,340 | +0.13(+1.82%) |
Apr 13, 2007 | 7.018 | 7.019 | 6.969 | 6.992 | 1,439,072 | -0.02(-0.24%) |
Apr 12, 2007 | 6.993 | 7.026 | 6.916 | 7.009 | 1,323,607 | +0.00(+0.04%) |
Apr 11, 2007 | 7.061 | 7.095 | 6.934 | 7.006 | 4,033,851 | -0.25(-3.47%) |
Apr 10, 2007 | 7.178 | 7.282 | 7.175 | 7.258 | 1,413,119 | +0.06(+0.85%) |
Apr 09, 2007 | 7.131 | 7.205 | 7.096 | 7.197 | 914,713 | +0.06(+0.78%) |
Apr 05, 2007 | 7.102 | 7.166 | 7.080 | 7.141 | 1,228,269 | +0.03(+0.40%) |
Apr 04, 2007 | 7.167 | 7.192 | 7.104 | 7.113 | 1,493,097 | -0.07(-0.96%) |
Apr 03, 2007 | 7.173 | 7.208 | 7.156 | 7.182 | 1,661,527 | +0.04(+0.58%) |