Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.043 | 7.075 | 6.972 | 7.075 | 14,421 | +0.13(+1.82%) |
Jun 28, 2007 | 6.941 | 6.972 | 6.830 | 6.949 | 59,581 | -0.01(-0.11%) |
Jun 27, 2007 | 7.051 | 7.059 | 6.933 | 6.956 | 29,221 | -0.08(-1.12%) |
Jun 26, 2007 | 6.980 | 7.043 | 6.925 | 7.035 | 30,866 | +0.09(+1.37%) |
Jun 25, 2007 | 6.964 | 7.028 | 6.909 | 6.941 | 37,697 | -0.13(-1.79%) |
Jun 22, 2007 | 6.933 | 7.067 | 6.925 | 7.067 | 33,522 | +0.09(+1.25%) |
Jun 21, 2007 | 7.028 | 7.146 | 6.980 | 6.980 | 14,421 | -0.05(-0.67%) |
Jun 20, 2007 | 7.036 | 7.036 | 7.028 | 7.028 | 506 | -0.01(-0.11%) |
Jun 19, 2007 | 7.012 | 7.194 | 6.996 | 7.036 | 35,799 | -0.01(-0.11%) |
Jun 18, 2007 | 7.059 | 7.059 | 6.964 | 7.043 | 11,385 | +0.02(+0.34%) |
Jun 15, 2007 | 7.004 | 7.036 | 6.956 | 7.020 | 19,481 | +0.02(+0.34%) |
Jun 14, 2007 | 7.012 | 7.012 | 6.972 | 6.996 | 10,752 | -0.02(-0.34%) |
Jun 13, 2007 | 6.980 | 7.091 | 6.957 | 7.020 | 28,336 | +0.02(+0.23%) |
Jun 12, 2007 | 7.051 | 7.051 | 6.933 | 7.004 | 30,866 | +0.02(+0.23%) |
Jun 11, 2007 | 6.980 | 7.083 | 6.980 | 6.988 | 57,178 | -0.06(-0.89%) |
Jun 08, 2007 | 7.020 | 7.051 | 6.980 | 7.051 | 68,816 | +0.01(+0.11%) |
Jun 07, 2007 | 7.091 | 7.091 | 7.004 | 7.043 | 52,244 | -0.06(-0.89%) |
Jun 06, 2007 | 7.178 | 7.186 | 7.107 | 7.107 | 27,577 | -0.02(-0.22%) |
Jun 05, 2007 | 7.170 | 7.186 | 7.122 | 7.122 | 10,373 | -0.02(-0.33%) |
Jun 04, 2007 | 7.138 | 7.186 | 7.138 | 7.146 | 5,186 | -0.02(-0.33%) |
Jun 01, 2007 | 7.194 | 7.194 | 7.170 | 7.170 | 11,385 | -0.01(-0.11%) |
May 31, 2007 | 7.162 | 7.209 | 7.154 | 7.178 | 32,763 | -0.02(-0.33%) |
May 30, 2007 | 7.162 | 7.209 | 7.162 | 7.202 | 25,426 | +0.05(+0.66%) |
May 29, 2007 | 7.099 | 7.162 | 7.099 | 7.154 | 39,974 | +0.00(+0.00%) |
May 25, 2007 | 7.154 | 7.154 | 7.154 | 7.154 | 9,614 | +0.01(+0.11%) |
May 24, 2007 | 7.154 | 7.162 | 7.146 | 7.146 | 10,246 | -0.02(-0.22%) |
May 23, 2007 | 7.122 | 7.170 | 7.122 | 7.162 | 14,927 | +0.03(+0.44%) |
May 22, 2007 | 7.146 | 7.178 | 7.107 | 7.130 | 54,901 | -0.06(-0.88%) |
May 21, 2007 | 7.170 | 7.202 | 7.115 | 7.194 | 83,743 | +0.02(+0.22%) |
May 18, 2007 | 7.154 | 7.186 | 7.138 | 7.178 | 24,288 | +0.02(+0.33%) |
May 17, 2007 | 7.170 | 7.225 | 7.138 | 7.154 | 41,239 | -0.06(-0.77%) |
May 16, 2007 | 7.225 | 7.233 | 7.178 | 7.209 | 24,035 | -0.06(-0.76%) |
May 15, 2007 | 7.233 | 7.281 | 7.186 | 7.265 | 22,390 | +0.02(+0.33%) |
May 14, 2007 | 7.186 | 7.249 | 7.178 | 7.241 | 39,974 | +0.06(+0.77%) |
May 11, 2007 | 7.202 | 7.241 | 7.178 | 7.186 | 43,010 | -0.01(-0.11%) |
May 10, 2007 | 7.202 | 7.209 | 7.179 | 7.194 | 28,968 | +0.02(+0.22%) |
May 09, 2007 | 7.194 | 7.209 | 7.178 | 7.178 | 16,065 | -0.03(-0.44%) |
May 08, 2007 | 7.178 | 7.249 | 7.178 | 7.209 | 23,908 | +0.03(+0.44%) |
May 07, 2007 | 7.202 | 7.233 | 7.178 | 7.178 | 29,601 | -0.02(-0.33%) |
May 04, 2007 | 7.202 | 7.209 | 7.186 | 7.202 | 17,330 | +0.00(+0.00%) |
May 03, 2007 | 7.209 | 7.209 | 7.186 | 7.202 | 28,968 | -0.06(-0.87%) |
May 02, 2007 | 7.217 | 7.265 | 7.202 | 7.265 | 25,173 | +0.04(+0.55%) |
May 01, 2007 | 7.249 | 7.265 | 7.225 | 7.225 | 56,545 | -0.06(-0.87%) |
Apr 30, 2007 | 7.281 | 7.312 | 7.225 | 7.288 | 44,275 | +0.07(+0.99%) |
Apr 27, 2007 | 7.241 | 7.296 | 7.217 | 7.217 | 24,794 | -0.04(-0.54%) |
Apr 26, 2007 | 7.233 | 7.296 | 7.202 | 7.257 | 45,287 | +0.05(+0.66%) |
Apr 25, 2007 | 7.257 | 7.304 | 7.194 | 7.209 | 56,672 | -0.05(-0.65%) |
Apr 24, 2007 | 7.296 | 7.304 | 7.225 | 7.257 | 29,727 | -0.05(-0.65%) |
Apr 23, 2007 | 7.209 | 7.312 | 7.209 | 7.304 | 25,806 | +0.09(+1.32%) |
Apr 20, 2007 | 7.296 | 7.296 | 7.202 | 7.209 | 19,354 | +0.01(+0.11%) |
Apr 19, 2007 | 7.194 | 7.265 | 7.178 | 7.202 | 16,192 | +0.00(+0.00%) |
Apr 18, 2007 | 7.170 | 7.249 | 7.154 | 7.202 | 19,987 | -0.03(-0.44%) |
Apr 17, 2007 | 7.194 | 7.233 | 7.194 | 7.233 | 7,843 | +0.04(+0.55%) |
Apr 16, 2007 | 7.217 | 7.257 | 7.194 | 7.194 | 48,576 | -0.06(-0.87%) |
Apr 13, 2007 | 7.209 | 7.273 | 7.202 | 7.257 | 20,113 | +0.03(+0.44%) |
Apr 12, 2007 | 7.217 | 7.257 | 7.209 | 7.225 | 10,879 | -0.02(-0.22%) |
Apr 11, 2007 | 7.202 | 7.304 | 7.202 | 7.241 | 59,328 | +0.00(+0.00%) |
Apr 10, 2007 | 7.210 | 7.273 | 7.194 | 7.241 | 40,227 | +0.02(+0.22%) |
Apr 09, 2007 | 7.209 | 7.249 | 7.202 | 7.225 | 27,324 | +0.00(+0.00%) |
Apr 05, 2007 | 7.194 | 7.225 | 7.194 | 7.225 | 26,185 | +0.04(+0.55%) |
Apr 04, 2007 | 7.162 | 7.209 | 7.154 | 7.186 | 9,234 | -0.02(-0.33%) |
Apr 03, 2007 | 7.178 | 7.241 | 7.170 | 7.209 | 12,270 | +0.03(+0.44%) |