Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.789 | 6.841 | 6.780 | 6.837 | 98,356 | +0.07(+1.05%) |
Jun 28, 2007 | 6.747 | 6.789 | 6.728 | 6.766 | 106,587 | +0.02(+0.35%) |
Jun 27, 2007 | 6.704 | 6.775 | 6.704 | 6.742 | 107,432 | +0.03(+0.49%) |
Jun 26, 2007 | 6.699 | 6.728 | 6.652 | 6.709 | 126,005 | +0.00(+0.00%) |
Jun 25, 2007 | 6.723 | 6.728 | 6.671 | 6.709 | 132,126 | +0.00(+0.00%) |
Jun 22, 2007 | 6.751 | 6.751 | 6.676 | 6.709 | 116,718 | -0.03(-0.42%) |
Jun 21, 2007 | 6.728 | 6.766 | 6.723 | 6.737 | 126,638 | +0.01(+0.21%) |
Jun 20, 2007 | 6.785 | 6.789 | 6.723 | 6.723 | 132,759 | -0.03(-0.49%) |
Jun 19, 2007 | 6.813 | 6.846 | 6.742 | 6.756 | 182,993 | -0.01(-0.21%) |
Jun 18, 2007 | 6.690 | 6.785 | 6.690 | 6.770 | 196,290 | +0.08(+1.20%) |
Jun 15, 2007 | 6.714 | 6.718 | 6.633 | 6.690 | 154,077 | -0.00(-0.07%) |
Jun 14, 2007 | 6.676 | 6.718 | 6.638 | 6.695 | 128,749 | +0.02(+0.36%) |
Jun 13, 2007 | 6.647 | 6.695 | 6.624 | 6.671 | 210,220 | -0.02(-0.28%) |
Jun 12, 2007 | 6.785 | 6.785 | 6.633 | 6.690 | 235,548 | -0.10(-1.47%) |
Jun 11, 2007 | 6.908 | 6.908 | 6.676 | 6.789 | 242,302 | -0.10(-1.51%) |
Jun 08, 2007 | 6.879 | 6.917 | 6.870 | 6.894 | 143,735 | +0.01(+0.21%) |
Jun 07, 2007 | 7.017 | 7.017 | 6.875 | 6.879 | 160,831 | -0.13(-1.89%) |
Jun 06, 2007 | 7.036 | 7.036 | 6.988 | 7.012 | 118,196 | -0.01(-0.14%) |
Jun 05, 2007 | 7.040 | 7.040 | 7.007 | 7.022 | 79,993 | -0.02(-0.27%) |
Jun 04, 2007 | 7.050 | 7.055 | 6.908 | 7.040 | 213,597 | -0.01(-0.13%) |
Jun 01, 2007 | 7.040 | 7.055 | 7.017 | 7.050 | 91,813 | +0.01(+0.20%) |
May 31, 2007 | 7.036 | 7.074 | 7.036 | 7.036 | 105,321 | -0.01(-0.17%) |
May 30, 2007 | 7.074 | 7.074 | 7.045 | 7.048 | 97,723 | -0.02(-0.23%) |
May 29, 2007 | 7.093 | 7.097 | 7.022 | 7.064 | 106,165 | -0.01(-0.20%) |
May 25, 2007 | 7.078 | 7.107 | 7.050 | 7.078 | 105,743 | -0.01(-0.13%) |
May 24, 2007 | 7.107 | 7.140 | 7.088 | 7.088 | 94,134 | -0.03(-0.40%) |
May 23, 2007 | 7.126 | 7.154 | 7.083 | 7.116 | 106,587 | -0.00(-0.07%) |
May 22, 2007 | 7.183 | 7.183 | 7.121 | 7.121 | 120,940 | -0.05(-0.73%) |
May 21, 2007 | 7.168 | 7.178 | 7.145 | 7.173 | 122,628 | +0.01(+0.20%) |
May 18, 2007 | 7.168 | 7.178 | 7.154 | 7.159 | 58,042 | -0.01(-0.13%) |
May 17, 2007 | 7.197 | 7.197 | 7.159 | 7.168 | 116,085 | -0.02(-0.26%) |
May 16, 2007 | 7.159 | 7.192 | 7.154 | 7.187 | 135,081 | +0.02(+0.33%) |
May 15, 2007 | 7.202 | 7.202 | 7.154 | 7.164 | 116,718 | -0.02(-0.26%) |
May 14, 2007 | 7.183 | 7.202 | 7.164 | 7.183 | 110,597 | +0.02(+0.26%) |
May 11, 2007 | 7.268 | 7.268 | 7.164 | 7.164 | 155,765 | -0.02(-0.26%) |
May 10, 2007 | 7.197 | 7.216 | 7.183 | 7.183 | 105,532 | +0.00(+0.07%) |
May 09, 2007 | 7.202 | 7.211 | 7.168 | 7.178 | 203,044 | -0.03(-0.39%) |
May 08, 2007 | 7.173 | 7.206 | 7.149 | 7.206 | 162,519 | +0.04(+0.53%) |
May 07, 2007 | 7.135 | 7.173 | 7.135 | 7.168 | 85,692 | +0.02(+0.33%) |
May 04, 2007 | 7.149 | 7.164 | 7.116 | 7.145 | 87,591 | +0.04(+0.53%) |
May 03, 2007 | 7.093 | 7.140 | 7.088 | 7.107 | 82,948 | +0.01(+0.13%) |
May 02, 2007 | 7.055 | 7.121 | 7.055 | 7.097 | 169,485 | +0.03(+0.40%) |
May 01, 2007 | 7.055 | 7.078 | 7.050 | 7.069 | 109,542 | +0.01(+0.13%) |
Apr 30, 2007 | 7.083 | 7.083 | 7.055 | 7.059 | 111,653 | -0.01(-0.13%) |
Apr 27, 2007 | 7.036 | 7.107 | 7.022 | 7.069 | 237,236 | +0.04(+0.54%) |
Apr 26, 2007 | 7.059 | 7.064 | 7.026 | 7.031 | 161,464 | -0.01(-0.13%) |
Apr 25, 2007 | 7.064 | 7.069 | 7.036 | 7.040 | 111,020 | -0.02(-0.27%) |
Apr 24, 2007 | 7.069 | 7.083 | 7.045 | 7.059 | 103,632 | -0.00(-0.07%) |
Apr 23, 2007 | 7.078 | 7.083 | 7.050 | 7.064 | 67,118 | -0.00(-0.07%) |
Apr 20, 2007 | 7.045 | 7.083 | 7.017 | 7.069 | 130,438 | +0.05(+0.67%) |
Apr 19, 2007 | 6.979 | 7.040 | 6.979 | 7.022 | 82,948 | +0.03(+0.47%) |
Apr 18, 2007 | 7.003 | 7.022 | 6.988 | 6.988 | 79,993 | -0.01(-0.14%) |
Apr 17, 2007 | 6.988 | 7.022 | 6.984 | 6.998 | 165,896 | +0.00(+0.07%) |
Apr 16, 2007 | 7.012 | 7.031 | 6.974 | 6.993 | 172,440 | -0.02(-0.27%) |
Apr 13, 2007 | 7.012 | 7.031 | 7.003 | 7.012 | 74,505 | +0.00(+0.00%) |
Apr 12, 2007 | 7.003 | 7.031 | 6.993 | 7.012 | 113,763 | -0.03(-0.47%) |
Apr 11, 2007 | 6.988 | 7.055 | 6.988 | 7.045 | 123,895 | +0.04(+0.54%) |
Apr 10, 2007 | 7.022 | 7.045 | 6.993 | 7.007 | 119,251 | -0.00(-0.07%) |
Apr 09, 2007 | 7.012 | 7.045 | 7.003 | 7.012 | 140,991 | -0.02(-0.27%) |
Apr 05, 2007 | 7.022 | 7.064 | 7.022 | 7.031 | 112,075 | +0.01(+0.13%) |
Apr 04, 2007 | 7.055 | 7.074 | 7.022 | 7.022 | 145,001 | -0.03(-0.47%) |
Apr 03, 2007 | 7.074 | 7.088 | 7.050 | 7.055 | 139,091 | -0.02(-0.27%) |