Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.484 | 8.549 | 8.435 | 8.451 | 337,157 | -0.06(-0.70%) |
Jun 28, 2007 | 8.419 | 8.604 | 8.419 | 8.511 | 420,896 | +0.11(+1.36%) |
Jun 27, 2007 | 8.185 | 8.441 | 8.141 | 8.397 | 446,972 | +0.20(+2.46%) |
Jun 26, 2007 | 7.978 | 8.277 | 7.863 | 8.196 | 505,002 | +0.25(+3.15%) |
Jun 25, 2007 | 7.929 | 8.043 | 7.798 | 7.945 | 471,396 | +0.02(+0.21%) |
Jun 22, 2007 | 8.130 | 8.174 | 7.825 | 7.929 | 2,127,803 | -0.24(-2.93%) |
Jun 21, 2007 | 8.157 | 8.201 | 8.032 | 8.168 | 266,824 | +0.01(+0.13%) |
Jun 20, 2007 | 8.294 | 8.294 | 8.065 | 8.157 | 271,415 | -0.09(-1.12%) |
Jun 19, 2007 | 8.157 | 8.381 | 8.010 | 8.250 | 291,799 | +0.13(+1.54%) |
Jun 18, 2007 | 8.157 | 8.272 | 8.043 | 8.125 | 208,428 | +0.01(+0.07%) |
Jun 15, 2007 | 8.070 | 8.168 | 7.940 | 8.119 | 304,470 | +0.07(+0.88%) |
Jun 14, 2007 | 7.825 | 8.048 | 7.787 | 8.048 | 187,126 | +0.17(+2.21%) |
Jun 13, 2007 | 7.809 | 7.978 | 7.651 | 7.874 | 184,188 | +0.11(+1.40%) |
Jun 12, 2007 | 7.803 | 7.869 | 7.629 | 7.765 | 219,630 | -0.07(-0.90%) |
Jun 11, 2007 | 7.809 | 7.880 | 7.711 | 7.836 | 162,491 | +0.09(+1.20%) |
Jun 08, 2007 | 7.733 | 7.852 | 7.722 | 7.744 | 123,587 | -0.02(-0.28%) |
Jun 07, 2007 | 7.929 | 7.967 | 7.738 | 7.765 | 208,428 | -0.16(-2.06%) |
Jun 06, 2007 | 7.771 | 7.945 | 7.640 | 7.929 | 318,794 | +0.13(+1.61%) |
Jun 05, 2007 | 7.956 | 8.010 | 7.695 | 7.803 | 249,746 | -0.20(-2.52%) |
Jun 04, 2007 | 7.646 | 8.043 | 7.624 | 8.005 | 494,902 | +0.36(+4.70%) |
Jun 01, 2007 | 7.586 | 7.651 | 7.449 | 7.646 | 251,215 | +0.09(+1.23%) |
May 31, 2007 | 7.493 | 7.607 | 7.357 | 7.553 | 295,525 | +0.09(+1.24%) |
May 30, 2007 | 7.542 | 7.586 | 7.417 | 7.460 | 181,383 | -0.08(-1.08%) |
May 29, 2007 | 7.341 | 7.542 | 7.341 | 7.542 | 279,495 | +0.16(+2.14%) |
May 25, 2007 | 7.346 | 7.433 | 7.215 | 7.384 | 435,188 | +0.03(+0.37%) |
May 24, 2007 | 7.139 | 7.400 | 7.139 | 7.357 | 579,191 | +0.16(+2.27%) |
May 23, 2007 | 6.916 | 7.346 | 6.916 | 7.194 | 825,265 | +0.28(+4.02%) |
May 22, 2007 | 6.997 | 7.008 | 6.622 | 6.916 | 696,454 | -0.08(-1.17%) |
May 21, 2007 | 7.188 | 7.188 | 6.948 | 6.997 | 360,398 | -0.21(-2.87%) |
May 18, 2007 | 7.199 | 7.313 | 7.047 | 7.204 | 181,617 | -0.01(-0.08%) |
May 17, 2007 | 7.210 | 7.411 | 7.166 | 7.210 | 447,340 | +0.04(+0.53%) |
May 16, 2007 | 7.068 | 7.226 | 7.068 | 7.172 | 202,184 | +0.05(+0.77%) |
May 15, 2007 | 7.259 | 7.422 | 7.106 | 7.117 | 190,798 | -0.19(-2.61%) |
May 14, 2007 | 7.357 | 7.417 | 7.215 | 7.308 | 466,923 | +0.01(+0.07%) |
May 11, 2007 | 7.221 | 7.335 | 7.161 | 7.302 | 179,597 | +0.04(+0.52%) |
May 10, 2007 | 7.204 | 7.308 | 7.057 | 7.264 | 150,766 | +0.08(+1.14%) |
May 09, 2007 | 7.134 | 7.264 | 7.079 | 7.183 | 212,468 | +0.01(+0.08%) |
May 08, 2007 | 7.232 | 7.292 | 7.112 | 7.177 | 282,617 | -0.10(-1.42%) |
May 07, 2007 | 7.384 | 7.395 | 7.074 | 7.281 | 358,015 | -0.13(-1.76%) |
May 04, 2007 | 7.471 | 7.580 | 7.373 | 7.411 | 170,966 | -0.06(-0.80%) |
May 03, 2007 | 7.509 | 7.678 | 7.444 | 7.471 | 631,711 | +0.10(+1.40%) |
May 02, 2007 | 7.134 | 7.406 | 7.134 | 7.368 | 820,490 | +0.29(+4.08%) |
May 01, 2007 | 7.030 | 7.145 | 7.030 | 7.079 | 307,408 | +0.05(+0.70%) |
Apr 30, 2007 | 7.079 | 7.243 | 7.030 | 7.030 | 329,476 | -0.02(-0.31%) |
Apr 27, 2007 | 6.943 | 7.313 | 6.921 | 7.052 | 462,031 | -0.03(-0.38%) |
Apr 26, 2007 | 7.139 | 7.161 | 7.025 | 7.079 | 373,517 | -0.06(-0.84%) |
Apr 25, 2007 | 7.215 | 7.335 | 7.079 | 7.139 | 532,731 | -0.15(-2.09%) |
Apr 24, 2007 | 7.134 | 7.466 | 6.954 | 7.292 | 1,281,704 | +0.73(+11.12%) |
Apr 23, 2007 | 6.567 | 6.709 | 6.535 | 6.562 | 300,981 | -0.02(-0.33%) |
Apr 20, 2007 | 6.475 | 6.627 | 6.453 | 6.584 | 376,823 | +0.11(+1.68%) |
Apr 19, 2007 | 6.507 | 6.616 | 6.409 | 6.475 | 334,219 | -0.15(-2.30%) |
Apr 18, 2007 | 6.551 | 6.687 | 6.540 | 6.627 | 240,197 | +0.02(+0.25%) |
Apr 17, 2007 | 6.693 | 6.747 | 6.562 | 6.611 | 245,890 | -0.08(-1.22%) |
Apr 16, 2007 | 6.676 | 6.807 | 6.671 | 6.693 | 313,101 | +0.01(+0.08%) |
Apr 13, 2007 | 6.622 | 6.731 | 6.622 | 6.687 | 305,572 | +0.03(+0.41%) |
Apr 12, 2007 | 6.780 | 6.785 | 6.616 | 6.660 | 315,121 | -0.15(-2.24%) |
Apr 11, 2007 | 6.921 | 6.970 | 6.633 | 6.812 | 497,656 | -0.13(-1.88%) |
Apr 10, 2007 | 7.351 | 7.351 | 6.605 | 6.943 | 1,730,596 | -0.52(-6.93%) |
Apr 09, 2007 | 7.433 | 7.509 | 7.379 | 7.460 | 239,462 | +0.04(+0.51%) |
Apr 05, 2007 | 7.390 | 7.504 | 7.357 | 7.422 | 274,721 | +0.07(+0.89%) |
Apr 04, 2007 | 7.395 | 7.520 | 7.351 | 7.357 | 320,263 | -0.06(-0.81%) |
Apr 03, 2007 | 7.428 | 7.488 | 7.341 | 7.417 | 353,685 | -0.01(-0.15%) |