Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.070 | 8.200 | 8.050 | 8.200 | 864,946 | +0.17(+2.12%) |
Jun 28, 2007 | 8.200 | 8.230 | 7.940 | 8.030 | 1,930,561 | +0.13(+1.65%) |
Jun 27, 2007 | 7.750 | 7.960 | 7.700 | 7.900 | 1,066,052 | +0.12(+1.54%) |
Jun 26, 2007 | 8.060 | 8.070 | 7.710 | 7.780 | 1,370,251 | -0.35(-4.31%) |
Jun 25, 2007 | 8.060 | 8.280 | 8.050 | 8.130 | 1,443,111 | -0.15(-1.81%) |
Jun 22, 2007 | 8.290 | 8.380 | 8.180 | 8.280 | 1,396,154 | +0.05(+0.61%) |
Jun 21, 2007 | 8.300 | 8.350 | 8.080 | 8.230 | 1,619,414 | +0.02(+0.24%) |
Jun 20, 2007 | 8.390 | 8.390 | 8.200 | 8.210 | 1,020,603 | -0.13(-1.56%) |
Jun 19, 2007 | 8.080 | 8.640 | 8.050 | 8.340 | 6,585,489 | +0.20(+2.46%) |
Jun 18, 2007 | 8.160 | 8.180 | 8.090 | 8.140 | 1,508,711 | +0.08(+0.99%) |
Jun 15, 2007 | 7.870 | 8.110 | 7.870 | 8.060 | 1,934,110 | +0.19(+2.41%) |
Jun 14, 2007 | 7.790 | 7.910 | 7.720 | 7.870 | 746,320 | +0.14(+1.81%) |
Jun 13, 2007 | 7.830 | 7.870 | 7.630 | 7.730 | 709,817 | +0.02(+0.26%) |
Jun 12, 2007 | 7.890 | 7.890 | 7.710 | 7.710 | 1,523,725 | -0.24(-3.02%) |
Jun 11, 2007 | 8.050 | 8.060 | 7.890 | 7.950 | 1,076,211 | +0.06(+0.76%) |
Jun 08, 2007 | 7.840 | 8.050 | 7.720 | 7.890 | 1,784,812 | +0.03(+0.38%) |
Jun 07, 2007 | 7.800 | 7.950 | 7.500 | 7.860 | 1,815,566 | +0.01(+0.13%) |
Jun 06, 2007 | 7.990 | 7.990 | 7.810 | 7.850 | 1,096,608 | -0.23(-2.85%) |
Jun 05, 2007 | 8.100 | 8.100 | 7.950 | 8.080 | 1,197,957 | -0.03(-0.37%) |
Jun 04, 2007 | 8.150 | 8.250 | 8.020 | 8.110 | 1,645,931 | -0.04(-0.49%) |
Jun 01, 2007 | 7.920 | 8.250 | 7.900 | 8.150 | 3,819,770 | +0.35(+4.49%) |
May 31, 2007 | 7.550 | 7.810 | 7.540 | 7.800 | 4,166,029 | +0.29(+3.86%) |
May 30, 2007 | 7.290 | 7.510 | 7.240 | 7.510 | 3,667,063 | +0.22(+3.02%) |
May 29, 2007 | 7.250 | 7.300 | 7.160 | 7.290 | 1,198,884 | +0.06(+0.83%) |
May 25, 2007 | 7.360 | 7.440 | 7.150 | 7.230 | 2,066,512 | -0.11(-1.50%) |
May 24, 2007 | 7.780 | 7.790 | 7.330 | 7.340 | 1,477,889 | -0.41(-5.29%) |
May 23, 2007 | 7.720 | 7.850 | 7.710 | 7.750 | 2,161,262 | +0.06(+0.78%) |
May 22, 2007 | 7.800 | 7.880 | 7.630 | 7.690 | 2,108,239 | -0.04(-0.52%) |
May 21, 2007 | 7.750 | 7.770 | 7.600 | 7.730 | 1,729,260 | +0.00(+0.00%) |
May 18, 2007 | 7.750 | 7.770 | 7.600 | 7.730 | 1,729,260 | +0.10(+1.31%) |
May 17, 2007 | 7.600 | 7.650 | 7.540 | 7.630 | 3,517,383 | +0.02(+0.26%) |
May 16, 2007 | 7.650 | 7.790 | 7.510 | 7.610 | 4,271,113 | -0.16(-2.06%) |
May 15, 2007 | 8.020 | 8.020 | 7.750 | 7.770 | 1,283,593 | -0.35(-4.31%) |
May 14, 2007 | 8.360 | 8.360 | 8.030 | 8.120 | 674,164 | -0.21(-2.52%) |
May 11, 2007 | 8.350 | 8.420 | 8.300 | 8.330 | 572,902 | -0.02(-0.24%) |
May 10, 2007 | 8.460 | 8.460 | 8.270 | 8.350 | 841,449 | -0.11(-1.30%) |
May 09, 2007 | 8.480 | 8.580 | 8.460 | 8.460 | 1,582,785 | +0.02(+0.24%) |
May 08, 2007 | 8.500 | 8.550 | 8.430 | 8.440 | 1,341,817 | -0.10(-1.17%) |
May 07, 2007 | 8.680 | 8.800 | 8.530 | 8.540 | 3,040,470 | -0.14(-1.61%) |
May 04, 2007 | 8.900 | 8.960 | 8.650 | 8.680 | 2,405,197 | -0.17(-1.92%) |
May 03, 2007 | 8.870 | 8.870 | 8.740 | 8.850 | 2,001,250 | +0.00(+0.00%) |
May 02, 2007 | 8.850 | 9.030 | 8.820 | 8.850 | 2,462,839 | -0.06(-0.67%) |
May 01, 2007 | 8.960 | 9.000 | 8.770 | 8.910 | 1,625,137 | -0.09(-1.00%) |
Apr 30, 2007 | 9.050 | 9.180 | 8.930 | 9.000 | 1,130,825 | +0.00(+0.00%) |
Apr 27, 2007 | 8.950 | 9.120 | 8.950 | 9.000 | 1,323,297 | +0.10(+1.12%) |
Apr 26, 2007 | 8.450 | 8.940 | 8.420 | 8.900 | 2,966,147 | +0.39(+4.58%) |
Apr 25, 2007 | 8.710 | 8.770 | 8.510 | 8.510 | 2,116,075 | -0.20(-2.30%) |
Apr 24, 2007 | 9.000 | 9.010 | 8.670 | 8.710 | 1,219,492 | -0.15(-1.69%) |
Apr 23, 2007 | 9.000 | 9.020 | 8.830 | 8.860 | 1,413,847 | -0.11(-1.23%) |
Apr 20, 2007 | 9.070 | 9.100 | 8.920 | 8.970 | 517,518 | +0.09(+1.01%) |
Apr 19, 2007 | 9.030 | 9.030 | 8.880 | 8.880 | 1,072,002 | -0.23(-2.52%) |
Apr 18, 2007 | 9.330 | 9.360 | 9.080 | 9.110 | 1,198,290 | -0.22(-2.36%) |
Apr 17, 2007 | 9.300 | 9.390 | 9.230 | 9.330 | 495,131 | -0.02(-0.21%) |
Apr 16, 2007 | 9.300 | 9.380 | 9.270 | 9.350 | 820,068 | +0.05(+0.54%) |
Apr 13, 2007 | 9.300 | 9.450 | 9.130 | 9.300 | 1,803,911 | +0.08(+0.87%) |
Apr 12, 2007 | 9.230 | 9.270 | 9.100 | 9.220 | 832,821 | +0.02(+0.22%) |
Apr 11, 2007 | 9.550 | 9.600 | 9.120 | 9.200 | 1,376,275 | -0.27(-2.85%) |
Apr 10, 2007 | 9.450 | 9.550 | 9.430 | 9.470 | 1,157,229 | +0.13(+1.39%) |
Apr 09, 2007 | 9.550 | 9.560 | 9.300 | 9.340 | 1,053,246 | -0.15(-1.58%) |
Apr 05, 2007 | 9.490 | 9.560 | 9.350 | 9.490 | 1,774,300 | +0.15(+1.61%) |
Apr 04, 2007 | 9.050 | 9.370 | 8.950 | 9.340 | 2,483,052 | +0.41(+4.59%) |
Apr 03, 2007 | 9.010 | 9.010 | 8.850 | 8.930 | 2,681,262 | -0.06(-0.67%) |