Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.159 | 7.219 | 7.123 | 7.169 | 83,133 | +0.06(+0.85%) |
Jun 28, 2007 | 7.093 | 7.141 | 7.083 | 7.108 | 108,469 | +0.03(+0.43%) |
Jun 27, 2007 | 7.108 | 7.123 | 7.020 | 7.078 | 214,167 | -0.01(-0.14%) |
Jun 26, 2007 | 7.187 | 7.187 | 7.081 | 7.088 | 95,009 | -0.05(-0.64%) |
Jun 25, 2007 | 7.217 | 7.225 | 7.129 | 7.134 | 117,970 | -0.05(-0.63%) |
Jun 22, 2007 | 7.290 | 7.293 | 7.149 | 7.179 | 169,830 | -0.09(-1.29%) |
Jun 21, 2007 | 7.303 | 7.303 | 7.235 | 7.273 | 122,720 | +0.03(+0.38%) |
Jun 20, 2007 | 7.371 | 7.396 | 7.245 | 7.245 | 204,271 | -0.08(-1.04%) |
Jun 19, 2007 | 7.363 | 7.363 | 7.321 | 7.321 | 116,782 | -0.01(-0.07%) |
Jun 18, 2007 | 7.389 | 7.400 | 7.326 | 7.326 | 85,508 | -0.03(-0.45%) |
Jun 15, 2007 | 7.452 | 7.452 | 7.358 | 7.358 | 93,030 | +0.03(+0.45%) |
Jun 14, 2007 | 7.300 | 7.406 | 7.300 | 7.326 | 112,032 | +0.03(+0.45%) |
Jun 13, 2007 | 7.227 | 7.326 | 7.227 | 7.293 | 121,137 | +0.05(+0.73%) |
Jun 12, 2007 | 7.227 | 7.315 | 7.199 | 7.240 | 118,762 | -0.01(-0.17%) |
Jun 11, 2007 | 7.187 | 7.262 | 7.177 | 7.252 | 104,510 | +0.07(+0.91%) |
Jun 08, 2007 | 7.131 | 7.197 | 7.121 | 7.187 | 114,803 | +0.07(+0.99%) |
Jun 07, 2007 | 7.262 | 7.262 | 7.116 | 7.116 | 149,640 | -0.11(-1.57%) |
Jun 06, 2007 | 7.313 | 7.313 | 7.212 | 7.230 | 178,143 | -0.07(-0.97%) |
Jun 05, 2007 | 7.310 | 7.310 | 7.273 | 7.300 | 110,448 | +0.05(+0.73%) |
Jun 04, 2007 | 7.227 | 7.247 | 7.194 | 7.247 | 133,409 | +0.02(+0.28%) |
Jun 01, 2007 | 7.270 | 7.273 | 7.202 | 7.227 | 216,147 | +0.03(+0.39%) |
May 31, 2007 | 7.197 | 7.236 | 7.187 | 7.199 | 175,372 | +0.04(+0.60%) |
May 30, 2007 | 7.111 | 7.156 | 7.065 | 7.156 | 136,576 | +0.06(+0.82%) |
May 29, 2007 | 7.096 | 7.113 | 7.073 | 7.098 | 153,995 | +0.03(+0.43%) |
May 25, 2007 | 7.022 | 7.068 | 6.985 | 7.068 | 169,830 | +0.10(+1.45%) |
May 24, 2007 | 7.081 | 7.081 | 6.952 | 6.967 | 236,336 | -0.09(-1.25%) |
May 23, 2007 | 7.093 | 7.141 | 7.027 | 7.055 | 283,841 | +0.01(+0.07%) |
May 22, 2007 | 7.123 | 7.123 | 7.050 | 7.050 | 188,040 | -0.04(-0.57%) |
May 21, 2007 | 7.171 | 7.172 | 7.081 | 7.091 | 201,104 | -0.05(-0.71%) |
May 18, 2007 | 7.151 | 7.187 | 7.129 | 7.141 | 142,514 | -0.01(-0.07%) |
May 17, 2007 | 7.184 | 7.212 | 7.123 | 7.146 | 224,064 | -0.03(-0.39%) |
May 16, 2007 | 7.199 | 7.219 | 7.136 | 7.174 | 203,479 | -0.03(-0.42%) |
May 15, 2007 | 7.219 | 7.237 | 7.179 | 7.204 | 276,320 | +0.01(+0.07%) |
May 14, 2007 | 7.227 | 7.242 | 7.174 | 7.199 | 241,087 | +0.00(+0.00%) |
May 11, 2007 | 7.326 | 7.333 | 7.177 | 7.199 | 273,549 | -0.22(-3.03%) |
May 10, 2007 | 7.497 | 7.505 | 7.389 | 7.424 | 220,897 | -0.04(-0.47%) |
May 09, 2007 | 7.482 | 7.533 | 7.459 | 7.459 | 134,993 | -0.02(-0.24%) |
May 08, 2007 | 7.480 | 7.485 | 7.449 | 7.477 | 114,803 | -0.00(-0.03%) |
May 07, 2007 | 7.530 | 7.533 | 7.444 | 7.480 | 118,366 | +0.01(+0.17%) |
May 04, 2007 | 7.427 | 7.502 | 7.427 | 7.467 | 121,533 | +0.07(+0.89%) |
May 03, 2007 | 7.396 | 7.487 | 7.396 | 7.401 | 161,120 | +0.00(+0.00%) |
May 02, 2007 | 7.396 | 7.505 | 7.394 | 7.401 | 153,203 | +0.03(+0.41%) |
May 01, 2007 | 7.351 | 7.480 | 7.351 | 7.371 | 147,661 | +0.02(+0.27%) |
Apr 30, 2007 | 7.406 | 7.429 | 7.338 | 7.351 | 179,331 | -0.06(-0.78%) |
Apr 27, 2007 | 7.419 | 7.427 | 7.348 | 7.409 | 105,302 | +0.04(+0.55%) |
Apr 26, 2007 | 7.389 | 7.432 | 7.363 | 7.369 | 104,114 | -0.01(-0.07%) |
Apr 25, 2007 | 7.363 | 7.389 | 7.308 | 7.374 | 199,124 | +0.04(+0.48%) |
Apr 24, 2007 | 7.313 | 7.338 | 7.298 | 7.338 | 117,178 | +0.03(+0.38%) |
Apr 23, 2007 | 7.285 | 7.310 | 7.265 | 7.310 | 92,634 | +0.04(+0.56%) |
Apr 20, 2007 | 7.273 | 7.310 | 7.252 | 7.270 | 119,949 | +0.02(+0.21%) |
Apr 19, 2007 | 7.308 | 7.308 | 7.217 | 7.255 | 127,867 | -0.03(-0.45%) |
Apr 18, 2007 | 7.273 | 7.295 | 7.252 | 7.288 | 99,760 | +0.03(+0.38%) |
Apr 17, 2007 | 7.310 | 7.321 | 7.252 | 7.260 | 129,450 | -0.02(-0.28%) |
Apr 16, 2007 | 7.252 | 7.298 | 7.252 | 7.280 | 100,156 | +0.05(+0.66%) |
Apr 13, 2007 | 7.217 | 7.255 | 7.217 | 7.232 | 139,347 | -0.01(-0.07%) |
Apr 12, 2007 | 7.192 | 7.273 | 7.166 | 7.237 | 123,908 | +0.04(+0.53%) |
Apr 11, 2007 | 7.247 | 7.247 | 7.187 | 7.199 | 109,657 | -0.02(-0.31%) |
Apr 10, 2007 | 7.222 | 7.237 | 7.182 | 7.222 | 114,407 | +0.02(+0.28%) |
Apr 09, 2007 | 7.154 | 7.219 | 7.136 | 7.202 | 81,550 | +0.09(+1.21%) |
Apr 05, 2007 | 7.088 | 7.144 | 7.086 | 7.116 | 85,904 | +0.02(+0.32%) |
Apr 04, 2007 | 7.091 | 7.120 | 7.091 | 7.093 | 70,861 | +0.00(+0.04%) |
Apr 03, 2007 | 7.073 | 7.116 | 7.073 | 7.091 | 71,653 | +0.04(+0.61%) |