Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.214 | 7.296 | 7.214 | 7.288 | 73,901 | +0.09(+1.20%) |
Jun 28, 2007 | 7.188 | 7.231 | 7.188 | 7.201 | 29,329 | +0.01(+0.12%) |
Jun 27, 2007 | 7.166 | 7.205 | 7.162 | 7.192 | 98,611 | +0.01(+0.18%) |
Jun 26, 2007 | 7.175 | 7.197 | 7.162 | 7.179 | 44,571 | +0.01(+0.18%) |
Jun 25, 2007 | 7.153 | 7.210 | 7.149 | 7.166 | 81,060 | +0.01(+0.12%) |
Jun 22, 2007 | 7.179 | 7.214 | 7.145 | 7.158 | 41,107 | -0.01(-0.18%) |
Jun 21, 2007 | 7.097 | 7.210 | 7.097 | 7.171 | 269,739 | +0.09(+1.22%) |
Jun 20, 2007 | 7.149 | 7.162 | 7.080 | 7.084 | 109,004 | -0.08(-1.15%) |
Jun 19, 2007 | 7.171 | 7.205 | 7.114 | 7.166 | 137,871 | +0.00(+0.00%) |
Jun 18, 2007 | 7.218 | 7.244 | 7.145 | 7.166 | 115,932 | -0.04(-0.54%) |
Jun 15, 2007 | 7.197 | 7.210 | 7.149 | 7.205 | 65,587 | +0.04(+0.60%) |
Jun 14, 2007 | 7.231 | 7.231 | 7.101 | 7.162 | 71,822 | +0.07(+1.04%) |
Jun 13, 2007 | 7.101 | 7.127 | 6.971 | 7.088 | 173,436 | +0.03(+0.43%) |
Jun 12, 2007 | 7.045 | 7.179 | 6.993 | 7.058 | 199,533 | -0.07(-1.03%) |
Jun 11, 2007 | 7.179 | 7.192 | 7.071 | 7.132 | 89,605 | -0.03(-0.36%) |
Jun 08, 2007 | 7.253 | 7.279 | 7.028 | 7.158 | 200,688 | -0.10(-1.31%) |
Jun 07, 2007 | 7.331 | 7.357 | 7.127 | 7.253 | 171,358 | -0.08(-1.12%) |
Jun 06, 2007 | 7.318 | 7.335 | 7.240 | 7.335 | 95,609 | +0.05(+0.65%) |
Jun 05, 2007 | 7.275 | 7.340 | 7.257 | 7.288 | 140,874 | +0.05(+0.66%) |
Jun 04, 2007 | 7.166 | 7.270 | 7.166 | 7.240 | 271,356 | +0.09(+1.27%) |
Jun 01, 2007 | 7.071 | 7.171 | 7.054 | 7.149 | 307,844 | -0.03(-0.42%) |
May 31, 2007 | 7.240 | 7.249 | 7.002 | 7.179 | 396,988 | -0.07(-1.02%) |
May 30, 2007 | 7.236 | 7.270 | 7.192 | 7.253 | 157,501 | +0.01(+0.12%) |
May 29, 2007 | 7.322 | 7.335 | 7.188 | 7.244 | 260,732 | -0.09(-1.24%) |
May 25, 2007 | 7.552 | 7.491 | 7.301 | 7.335 | 251,726 | +0.00(+0.00%) |
May 24, 2007 | 7.573 | 7.469 | 7.175 | 7.335 | 909,215 | -0.11(-1.51%) |
May 23, 2007 | 7.989 | 7.989 | 7.426 | 7.448 | 1,068,103 | -0.58(-7.23%) |
May 22, 2007 | 8.193 | 8.210 | 8.028 | 8.028 | 165,584 | -0.18(-2.16%) |
May 21, 2007 | 8.214 | 8.232 | 8.188 | 8.206 | 75,286 | -0.01(-0.11%) |
May 18, 2007 | 8.232 | 8.240 | 8.210 | 8.214 | 37,874 | -0.01(-0.08%) |
May 17, 2007 | 8.258 | 8.279 | 8.219 | 8.221 | 71,360 | -0.03(-0.39%) |
May 16, 2007 | 8.236 | 8.301 | 8.219 | 8.253 | 34,179 | +0.00(+0.05%) |
May 15, 2007 | 8.236 | 8.258 | 8.236 | 8.249 | 13,856 | -0.00(-0.05%) |
May 14, 2007 | 8.275 | 8.292 | 8.227 | 8.253 | 21,246 | -0.02(-0.21%) |
May 11, 2007 | 8.227 | 8.301 | 8.219 | 8.271 | 51,038 | -0.03(-0.37%) |
May 10, 2007 | 8.305 | 8.314 | 8.262 | 8.301 | 25,172 | -0.01(-0.10%) |
May 09, 2007 | 8.296 | 8.309 | 8.271 | 8.309 | 22,170 | +0.01(+0.16%) |
May 08, 2007 | 8.288 | 8.296 | 8.283 | 8.296 | 10,161 | +0.03(+0.37%) |
May 07, 2007 | 8.245 | 8.283 | 8.240 | 8.266 | 15,473 | -0.02(-0.26%) |
May 04, 2007 | 8.240 | 8.288 | 8.240 | 8.288 | 17,320 | +0.01(+0.10%) |
May 03, 2007 | 8.314 | 8.314 | 8.232 | 8.279 | 29,560 | +0.02(+0.21%) |
May 02, 2007 | 8.253 | 8.266 | 8.232 | 8.262 | 28,174 | +0.01(+0.16%) |
May 01, 2007 | 8.236 | 8.249 | 8.227 | 8.249 | 12,470 | +0.03(+0.37%) |
Apr 30, 2007 | 8.253 | 8.314 | 8.188 | 8.219 | 86,602 | -0.03(-0.32%) |
Apr 27, 2007 | 8.197 | 8.253 | 8.197 | 8.245 | 17,320 | +0.04(+0.47%) |
Apr 26, 2007 | 8.167 | 8.223 | 8.167 | 8.206 | 38,798 | -0.01(-0.16%) |
Apr 25, 2007 | 8.184 | 8.223 | 8.167 | 8.219 | 38,798 | +0.03(+0.36%) |
Apr 24, 2007 | 8.223 | 8.227 | 8.158 | 8.189 | 49,652 | -0.03(-0.36%) |
Apr 23, 2007 | 8.206 | 8.219 | 8.171 | 8.219 | 27,943 | +0.01(+0.16%) |
Apr 20, 2007 | 8.167 | 8.219 | 8.149 | 8.206 | 48,728 | -0.03(-0.33%) |
Apr 19, 2007 | 8.214 | 8.245 | 8.141 | 8.233 | 53,347 | +0.05(+0.60%) |
Apr 18, 2007 | 8.158 | 8.184 | 8.136 | 8.184 | 22,863 | +0.05(+0.59%) |
Apr 17, 2007 | 8.136 | 8.184 | 8.132 | 8.136 | 24,710 | -0.04(-0.53%) |
Apr 16, 2007 | 8.184 | 8.184 | 8.128 | 8.180 | 39,029 | +0.01(+0.16%) |
Apr 13, 2007 | 8.158 | 8.184 | 8.141 | 8.167 | 28,867 | +0.01(+0.16%) |
Apr 12, 2007 | 8.188 | 8.227 | 8.154 | 8.154 | 70,437 | -0.10(-1.21%) |
Apr 11, 2007 | 8.184 | 8.253 | 8.184 | 8.253 | 91,914 | +0.05(+0.58%) |
Apr 10, 2007 | 8.223 | 8.223 | 8.175 | 8.206 | 15,473 | -0.02(-0.26%) |
Apr 09, 2007 | 8.236 | 8.236 | 8.167 | 8.227 | 30,946 | -0.01(-0.11%) |
Apr 05, 2007 | 8.206 | 8.236 | 8.184 | 8.236 | 37,181 | +0.03(+0.42%) |
Apr 04, 2007 | 8.223 | 8.223 | 8.167 | 8.201 | 58,197 | -0.02(-0.21%) |
Apr 03, 2007 | 8.197 | 8.262 | 8.188 | 8.219 | 16,165 | -0.01(-0.16%) |