Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.674 | 6.717 | 6.664 | 6.699 | 268,296 | +0.04(+0.64%) |
Jun 28, 2007 | 6.611 | 6.674 | 6.603 | 6.657 | 373,699 | +0.05(+0.75%) |
Jun 27, 2007 | 6.703 | 6.646 | 6.536 | 6.607 | 582,530 | -0.10(-1.43%) |
Jun 26, 2007 | 6.955 | 6.955 | 6.625 | 6.703 | 498,547 | -0.25(-3.57%) |
Jun 25, 2007 | 6.976 | 6.976 | 6.926 | 6.951 | 226,868 | -0.02(-0.36%) |
Jun 22, 2007 | 6.965 | 7.001 | 6.916 | 6.976 | 275,906 | +0.03(+0.41%) |
Jun 21, 2007 | 6.944 | 6.972 | 6.909 | 6.948 | 148,239 | -0.01(-0.20%) |
Jun 20, 2007 | 6.940 | 6.990 | 6.937 | 6.962 | 200,377 | -0.02(-0.30%) |
Jun 19, 2007 | 6.933 | 6.997 | 6.933 | 6.983 | 210,240 | +0.04(+0.56%) |
Jun 18, 2007 | 6.926 | 6.962 | 6.923 | 6.944 | 245,469 | -0.01(-0.10%) |
Jun 15, 2007 | 6.898 | 6.955 | 6.898 | 6.951 | 288,588 | +0.01(+0.20%) |
Jun 14, 2007 | 6.930 | 6.976 | 6.930 | 6.937 | 238,141 | +0.01(+0.15%) |
Jun 13, 2007 | 6.901 | 6.937 | 6.891 | 6.926 | 204,040 | +0.05(+0.77%) |
Jun 12, 2007 | 6.866 | 6.901 | 6.859 | 6.873 | 340,443 | +0.03(+0.47%) |
Jun 11, 2007 | 6.791 | 6.841 | 6.777 | 6.841 | 200,658 | +0.05(+0.73%) |
Jun 08, 2007 | 6.738 | 6.830 | 6.731 | 6.791 | 195,867 | +0.00(+0.05%) |
Jun 07, 2007 | 6.873 | 6.884 | 6.788 | 6.788 | 262,660 | -0.08(-1.14%) |
Jun 06, 2007 | 6.884 | 6.887 | 6.866 | 6.866 | 230,814 | -0.01(-0.21%) |
Jun 05, 2007 | 6.887 | 6.894 | 6.866 | 6.880 | 295,070 | -0.00(-0.05%) |
Jun 04, 2007 | 6.884 | 6.905 | 6.884 | 6.884 | 129,639 | -0.02(-0.26%) |
Jun 01, 2007 | 6.880 | 6.909 | 6.880 | 6.901 | 175,012 | +0.01(+0.21%) |
May 31, 2007 | 6.855 | 6.901 | 6.845 | 6.887 | 267,169 | +0.03(+0.47%) |
May 30, 2007 | 6.877 | 6.891 | 6.841 | 6.855 | 187,131 | -0.03(-0.41%) |
May 29, 2007 | 6.848 | 6.887 | 6.848 | 6.884 | 255,332 | +0.03(+0.41%) |
May 25, 2007 | 6.838 | 6.873 | 6.830 | 6.855 | 273,369 | +0.00(+0.00%) |
May 24, 2007 | 6.866 | 6.866 | 6.834 | 6.855 | 224,332 | +0.00(+0.05%) |
May 23, 2007 | 6.820 | 6.852 | 6.806 | 6.852 | 349,180 | +0.03(+0.47%) |
May 22, 2007 | 6.802 | 6.830 | 6.799 | 6.820 | 227,150 | -0.04(-0.57%) |
May 21, 2007 | 6.891 | 6.891 | 6.838 | 6.859 | 357,916 | -0.02(-0.31%) |
May 18, 2007 | 6.884 | 6.887 | 6.866 | 6.880 | 235,886 | -0.00(-0.05%) |
May 17, 2007 | 6.845 | 6.884 | 6.845 | 6.884 | 315,925 | +0.03(+0.41%) |
May 16, 2007 | 6.841 | 6.859 | 6.834 | 6.855 | 322,688 | +0.01(+0.21%) |
May 15, 2007 | 6.830 | 6.841 | 6.823 | 6.841 | 244,059 | +0.01(+0.10%) |
May 14, 2007 | 6.838 | 6.841 | 6.823 | 6.834 | 229,968 | +0.00(+0.05%) |
May 11, 2007 | 6.838 | 6.848 | 6.816 | 6.830 | 252,796 | -0.01(-0.10%) |
May 10, 2007 | 6.820 | 6.838 | 6.820 | 6.838 | 202,913 | +0.01(+0.21%) |
May 09, 2007 | 6.813 | 6.848 | 6.813 | 6.823 | 255,896 | +0.00(+0.05%) |
May 08, 2007 | 6.813 | 6.823 | 6.806 | 6.820 | 178,676 | +0.00(+0.05%) |
May 07, 2007 | 6.830 | 6.830 | 6.809 | 6.816 | 184,876 | -0.01(-0.16%) |
May 04, 2007 | 6.806 | 6.827 | 6.806 | 6.827 | 132,457 | +0.02(+0.26%) |
May 03, 2007 | 6.799 | 6.827 | 6.799 | 6.809 | 252,232 | +0.01(+0.16%) |
May 02, 2007 | 6.813 | 6.827 | 6.799 | 6.799 | 308,034 | -0.01(-0.21%) |
May 01, 2007 | 6.799 | 6.830 | 6.795 | 6.813 | 159,512 | +0.01(+0.10%) |
Apr 30, 2007 | 6.816 | 6.827 | 6.795 | 6.806 | 283,797 | -0.01(-0.21%) |
Apr 27, 2007 | 6.830 | 6.841 | 6.806 | 6.820 | 223,940 | -0.01(-0.10%) |
Apr 26, 2007 | 6.813 | 6.834 | 6.813 | 6.827 | 164,303 | +0.01(+0.16%) |
Apr 25, 2007 | 6.788 | 6.816 | 6.788 | 6.816 | 217,004 | +0.03(+0.42%) |
Apr 24, 2007 | 6.763 | 6.809 | 6.763 | 6.788 | 223,204 | +0.01(+0.16%) |
Apr 23, 2007 | 6.827 | 6.827 | 6.777 | 6.777 | 280,415 | -0.04(-0.52%) |
Apr 20, 2007 | 6.823 | 6.830 | 6.802 | 6.813 | 234,759 | -0.02(-0.26%) |
Apr 19, 2007 | 6.841 | 6.866 | 6.809 | 6.830 | 280,415 | -0.05(-0.72%) |
Apr 18, 2007 | 6.862 | 6.891 | 6.862 | 6.880 | 315,361 | +0.01(+0.15%) |
Apr 17, 2007 | 6.866 | 6.901 | 6.862 | 6.870 | 271,678 | -0.00(-0.05%) |
Apr 16, 2007 | 6.880 | 6.912 | 6.866 | 6.873 | 282,669 | -0.01(-0.15%) |
Apr 13, 2007 | 6.884 | 6.901 | 6.873 | 6.884 | 220,104 | -0.00(-0.05%) |
Apr 12, 2007 | 6.859 | 6.887 | 6.845 | 6.887 | 237,859 | +0.04(+0.57%) |
Apr 11, 2007 | 6.870 | 6.887 | 6.848 | 6.848 | 234,477 | -0.03(-0.41%) |
Apr 10, 2007 | 6.852 | 6.891 | 6.852 | 6.877 | 258,714 | +0.01(+0.15%) |
Apr 09, 2007 | 6.848 | 6.884 | 6.848 | 6.866 | 193,331 | +0.02(+0.26%) |
Apr 05, 2007 | 6.862 | 6.884 | 6.845 | 6.848 | 261,532 | -0.03(-0.46%) |
Apr 04, 2007 | 6.816 | 6.880 | 6.800 | 6.880 | 290,279 | +0.06(+0.94%) |
Apr 03, 2007 | 6.784 | 6.830 | 6.784 | 6.816 | 217,004 | +0.02(+0.25%) |