Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.770 | 6.820 | 6.750 | 6.800 | 43,729 | -0.03(-0.44%) |
Jun 28, 2007 | 7.000 | 7.000 | 6.760 | 6.830 | 16,925 | -0.08(-1.16%) |
Jun 27, 2007 | 6.890 | 6.940 | 6.750 | 6.910 | 44,000 | -0.02(-0.29%) |
Jun 26, 2007 | 7.050 | 7.100 | 6.830 | 6.930 | 82,661 | -0.25(-3.48%) |
Jun 25, 2007 | 7.160 | 7.290 | 7.130 | 7.180 | 40,796 | -0.03(-0.42%) |
Jun 22, 2007 | 7.100 | 7.300 | 6.880 | 7.210 | 109,059 | +0.21(+3.00%) |
Jun 21, 2007 | 6.980 | 7.090 | 6.750 | 7.000 | 56,586 | +0.07(+1.01%) |
Jun 20, 2007 | 6.890 | 6.960 | 6.750 | 6.930 | 150,200 | +0.01(+0.14%) |
Jun 19, 2007 | 6.862 | 7.000 | 6.862 | 6.920 | 198,100 | +0.07(+1.02%) |
Jun 18, 2007 | 6.810 | 6.970 | 6.690 | 6.850 | 73,400 | +0.02(+0.32%) |
Jun 15, 2007 | 6.910 | 6.950 | 6.790 | 6.828 | 45,500 | -0.07(-1.04%) |
Jun 14, 2007 | 6.800 | 6.970 | 6.800 | 6.900 | 13,200 | -0.04(-0.58%) |
Jun 13, 2007 | 6.860 | 7.000 | 6.750 | 6.940 | 69,200 | +0.19(+2.81%) |
Jun 12, 2007 | 6.720 | 7.000 | 6.720 | 6.750 | 52,200 | -0.06(-0.88%) |
Jun 11, 2007 | 6.760 | 6.870 | 6.720 | 6.810 | 67,847 | +0.06(+0.89%) |
Jun 08, 2007 | 6.770 | 6.950 | 6.700 | 6.750 | 65,802 | -0.06(-0.88%) |
Jun 07, 2007 | 6.700 | 6.860 | 6.700 | 6.810 | 160,386 | +0.06(+0.89%) |
Jun 06, 2007 | 6.880 | 6.880 | 6.600 | 6.750 | 89,776 | -0.20(-2.88%) |
Jun 05, 2007 | 7.010 | 7.010 | 6.790 | 6.950 | 167,146 | -0.10(-1.42%) |
Jun 04, 2007 | 6.960 | 7.100 | 6.720 | 7.050 | 302,701 | +0.04(+0.57%) |
Jun 01, 2007 | 6.750 | 7.190 | 6.650 | 7.010 | 294,538 | +0.22(+3.24%) |
May 31, 2007 | 6.400 | 6.900 | 6.300 | 6.790 | 325,150 | +0.34(+5.27%) |
May 30, 2007 | 6.500 | 6.600 | 6.380 | 6.450 | 308,078 | -0.15(-2.27%) |
May 29, 2007 | 6.900 | 6.950 | 6.600 | 6.600 | 578,398 | -0.45(-6.38%) |
May 25, 2007 | 7.060 | 7.060 | 6.950 | 7.050 | 55,013 | +0.06(+0.86%) |
May 24, 2007 | 7.080 | 7.220 | 6.960 | 6.990 | 45,398 | -0.12(-1.69%) |
May 23, 2007 | 7.330 | 7.400 | 6.880 | 7.110 | 159,758 | -0.29(-3.98%) |
May 22, 2007 | 7.420 | 7.570 | 7.230 | 7.405 | 38,539 | -0.05(-0.61%) |
May 21, 2007 | 7.400 | 7.540 | 7.300 | 7.450 | 46,234 | +0.06(+0.81%) |
May 18, 2007 | 7.410 | 7.490 | 7.300 | 7.390 | 9,981 | -0.03(-0.40%) |
May 17, 2007 | 7.400 | 7.460 | 7.350 | 7.420 | 7,346 | +0.04(+0.54%) |
May 16, 2007 | 7.560 | 7.720 | 7.310 | 7.380 | 96,552 | -0.20(-2.64%) |
May 15, 2007 | 7.500 | 7.630 | 7.460 | 7.580 | 44,017 | +0.14(+1.88%) |
May 14, 2007 | 7.590 | 7.640 | 7.170 | 7.440 | 72,345 | -0.18(-2.36%) |
May 11, 2007 | 7.400 | 7.720 | 7.240 | 7.620 | 62,460 | +0.17(+2.28%) |
May 10, 2007 | 7.460 | 7.850 | 7.350 | 7.450 | 90,280 | -0.09(-1.19%) |
May 09, 2007 | 7.800 | 8.000 | 7.490 | 7.540 | 23,549 | -0.31(-3.95%) |
May 08, 2007 | 7.800 | 7.990 | 7.800 | 7.850 | 19,333 | -0.15(-1.88%) |
May 07, 2007 | 8.030 | 8.030 | 7.610 | 8.000 | 27,458 | -0.03(-0.37%) |
May 04, 2007 | 7.710 | 8.030 | 7.615 | 8.030 | 29,300 | +0.26(+3.35%) |
May 03, 2007 | 7.600 | 7.820 | 7.600 | 7.770 | 33,565 | -0.01(-0.13%) |
May 02, 2007 | 7.600 | 7.800 | 7.600 | 7.780 | 52,132 | +0.17(+2.23%) |
May 01, 2007 | 7.560 | 7.740 | 7.550 | 7.610 | 58,869 | -0.11(-1.42%) |
Apr 30, 2007 | 7.600 | 7.720 | 7.330 | 7.720 | 95,496 | -0.06(-0.77%) |
Apr 27, 2007 | 8.150 | 8.208 | 7.560 | 7.780 | 43,828 | -0.40(-4.89%) |
Apr 26, 2007 | 8.400 | 8.400 | 8.020 | 8.180 | 35,097 | -0.13(-1.56%) |
Apr 25, 2007 | 8.300 | 8.390 | 8.050 | 8.310 | 118,793 | +0.11(+1.34%) |
Apr 24, 2007 | 7.820 | 8.320 | 7.820 | 8.200 | 121,591 | +0.27(+3.47%) |
Apr 23, 2007 | 7.540 | 8.100 | 7.452 | 7.925 | 125,152 | +0.52(+7.09%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.280 | 7.400 | 47,724 | +0.10(+1.37%) |
Apr 19, 2007 | 7.230 | 7.360 | 7.190 | 7.300 | 79,812 | +0.08(+1.11%) |
Apr 18, 2007 | 7.190 | 7.290 | 7.190 | 7.220 | 29,504 | -0.05(-0.69%) |
Apr 17, 2007 | 7.200 | 7.290 | 7.130 | 7.270 | 85,979 | +0.12(+1.68%) |
Apr 16, 2007 | 7.230 | 7.330 | 7.110 | 7.150 | 148,304 | -0.05(-0.69%) |
Apr 13, 2007 | 7.350 | 7.360 | 7.180 | 7.200 | 39,970 | -0.09(-1.23%) |
Apr 12, 2007 | 7.100 | 7.390 | 7.100 | 7.290 | 57,485 | -0.05(-0.68%) |
Apr 11, 2007 | 7.410 | 7.470 | 7.250 | 7.340 | 208,017 | -0.12(-1.61%) |
Apr 10, 2007 | 7.500 | 7.520 | 7.450 | 7.460 | 141,550 | -0.02(-0.27%) |
Apr 09, 2007 | 7.550 | 7.600 | 7.250 | 7.480 | 536,314 | +0.47(+6.70%) |
Apr 05, 2007 | 7.000 | 7.040 | 6.870 | 7.010 | 72,508 | +0.03(+0.43%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.800 | 6.980 | 63,648 | +0.00(+0.00%) |
Apr 03, 2007 | 6.910 | 7.120 | 6.730 | 6.980 | 462,513 | -0.13(-1.83%) |