Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.473 | 9.823 | 9.473 | 9.592 | 615,211 | +0.17(+1.84%) |
Jun 28, 2007 | 9.537 | 9.605 | 9.377 | 9.418 | 1,337,658 | -0.12(-1.25%) |
Jun 27, 2007 | 10.74 | 9.878 | 9.193 | 9.537 | 2,541,344 | -1.20(-11.19%) |
Jun 26, 2007 | 10.69 | 10.77 | 10.53 | 10.74 | 494,166 | +0.05(+0.45%) |
Jun 25, 2007 | 10.69 | 10.82 | 10.62 | 10.69 | 658,693 | -0.00(-0.03%) |
Jun 22, 2007 | 10.67 | 10.98 | 10.57 | 10.69 | 806,766 | +0.03(+0.29%) |
Jun 21, 2007 | 10.32 | 10.67 | 10.26 | 10.66 | 801,772 | +0.29(+2.82%) |
Jun 20, 2007 | 10.75 | 10.75 | 10.36 | 10.37 | 575,548 | -0.35(-3.27%) |
Jun 19, 2007 | 10.68 | 10.84 | 10.66 | 10.72 | 341,392 | +0.02(+0.16%) |
Jun 18, 2007 | 10.64 | 10.78 | 10.61 | 10.70 | 525,309 | +0.10(+0.93%) |
Jun 15, 2007 | 10.50 | 10.68 | 10.38 | 10.61 | 725,091 | +0.38(+3.76%) |
Jun 14, 2007 | 10.07 | 10.35 | 10.06 | 10.22 | 611,685 | +0.18(+1.83%) |
Jun 13, 2007 | 9.830 | 10.11 | 9.813 | 10.04 | 450,390 | +0.21(+2.18%) |
Jun 12, 2007 | 9.813 | 9.929 | 9.752 | 9.823 | 296,147 | -0.03(-0.31%) |
Jun 11, 2007 | 9.724 | 9.925 | 9.718 | 9.854 | 431,294 | +0.13(+1.33%) |
Jun 08, 2007 | 9.660 | 9.806 | 9.639 | 9.724 | 424,169 | +0.06(+0.63%) |
Jun 07, 2007 | 9.721 | 9.769 | 9.650 | 9.663 | 453,328 | -0.09(-0.87%) |
Jun 06, 2007 | 9.595 | 9.758 | 9.575 | 9.748 | 289,683 | +0.09(+0.88%) |
Jun 05, 2007 | 9.650 | 9.687 | 9.520 | 9.663 | 275,581 | -0.05(-0.53%) |
Jun 04, 2007 | 9.449 | 9.748 | 9.404 | 9.714 | 319,063 | +0.25(+2.59%) |
Jun 01, 2007 | 9.513 | 9.670 | 9.415 | 9.469 | 813,817 | -0.01(-0.11%) |
May 31, 2007 | 9.438 | 9.530 | 9.438 | 9.479 | 396,332 | +0.04(+0.43%) |
May 30, 2007 | 9.524 | 9.527 | 9.326 | 9.438 | 473,307 | -0.09(-0.89%) |
May 29, 2007 | 9.653 | 9.667 | 9.462 | 9.524 | 399,857 | -0.11(-1.17%) |
May 25, 2007 | 9.483 | 9.667 | 9.398 | 9.636 | 222,698 | +0.17(+1.83%) |
May 24, 2007 | 9.701 | 9.796 | 9.418 | 9.462 | 269,705 | -0.27(-2.76%) |
May 23, 2007 | 9.973 | 10.01 | 9.724 | 9.731 | 445,690 | -0.23(-2.36%) |
May 22, 2007 | 9.898 | 10.04 | 9.827 | 9.966 | 356,669 | +0.03(+0.31%) |
May 21, 2007 | 9.792 | 9.952 | 9.738 | 9.935 | 314,656 | +0.10(+1.04%) |
May 18, 2007 | 9.792 | 9.861 | 9.677 | 9.833 | 272,349 | +0.04(+0.42%) |
May 17, 2007 | 9.823 | 9.823 | 9.701 | 9.792 | 430,118 | -0.04(-0.38%) |
May 16, 2007 | 9.786 | 9.830 | 9.622 | 9.830 | 319,357 | +0.07(+0.77%) |
May 15, 2007 | 9.775 | 9.827 | 9.595 | 9.755 | 600,815 | -0.04(-0.38%) |
May 14, 2007 | 9.871 | 9.871 | 9.663 | 9.792 | 639,596 | -0.07(-0.69%) |
May 11, 2007 | 9.673 | 9.881 | 9.653 | 9.861 | 336,397 | +0.15(+1.51%) |
May 10, 2007 | 9.820 | 9.820 | 9.609 | 9.714 | 608,453 | -0.11(-1.07%) |
May 09, 2007 | 9.762 | 9.932 | 9.694 | 9.820 | 543,230 | +0.06(+0.59%) |
May 08, 2007 | 9.837 | 9.840 | 9.564 | 9.762 | 550,281 | -0.09(-0.90%) |
May 07, 2007 | 9.871 | 9.888 | 9.718 | 9.850 | 518,258 | -0.01(-0.10%) |
May 04, 2007 | 9.718 | 9.861 | 9.581 | 9.861 | 621,968 | +0.19(+1.94%) |
May 03, 2007 | 9.823 | 9.837 | 9.544 | 9.673 | 628,138 | -0.16(-1.63%) |
May 02, 2007 | 9.803 | 9.976 | 9.639 | 9.833 | 377,235 | +0.04(+0.38%) |
May 01, 2007 | 9.547 | 10.17 | 9.496 | 9.796 | 1,132,881 | +0.42(+4.46%) |
Apr 30, 2007 | 9.534 | 9.558 | 9.350 | 9.377 | 368,421 | -0.16(-1.68%) |
Apr 27, 2007 | 9.598 | 9.697 | 9.496 | 9.537 | 206,539 | -0.11(-1.09%) |
Apr 26, 2007 | 9.650 | 9.656 | 9.404 | 9.643 | 303,492 | -0.03(-0.32%) |
Apr 25, 2007 | 9.701 | 9.755 | 9.476 | 9.673 | 394,863 | +0.02(+0.21%) |
Apr 24, 2007 | 9.687 | 9.711 | 9.473 | 9.653 | 203,895 | +0.02(+0.18%) |
Apr 23, 2007 | 9.581 | 9.687 | 9.575 | 9.636 | 158,944 | +0.02(+0.21%) |
Apr 20, 2007 | 9.513 | 9.626 | 9.452 | 9.615 | 188,617 | +0.20(+2.13%) |
Apr 19, 2007 | 9.513 | 9.524 | 9.360 | 9.415 | 229,749 | -0.11(-1.18%) |
Apr 18, 2007 | 9.684 | 9.684 | 9.486 | 9.527 | 153,362 | -0.20(-2.06%) |
Apr 17, 2007 | 9.711 | 9.748 | 9.534 | 9.728 | 204,482 | +0.04(+0.42%) |
Apr 16, 2007 | 9.537 | 9.690 | 9.537 | 9.687 | 394,863 | +0.18(+1.90%) |
Apr 13, 2007 | 9.544 | 9.551 | 9.323 | 9.507 | 434,232 | +0.01(+0.14%) |
Apr 12, 2007 | 9.285 | 9.500 | 9.016 | 9.493 | 240,913 | +0.19(+2.05%) |
Apr 11, 2007 | 9.547 | 9.547 | 9.238 | 9.302 | 928,986 | -0.22(-2.36%) |
Apr 10, 2007 | 9.442 | 9.578 | 9.326 | 9.527 | 316,713 | +0.10(+1.05%) |
Apr 09, 2007 | 9.384 | 9.547 | 9.299 | 9.428 | 725,972 | +0.09(+0.91%) |
Apr 05, 2007 | 9.313 | 9.462 | 9.292 | 9.343 | 165,113 | +0.03(+0.33%) |
Apr 04, 2007 | 9.353 | 9.445 | 9.241 | 9.313 | 260,304 | -0.07(-0.76%) |
Apr 03, 2007 | 9.275 | 9.442 | 9.183 | 9.384 | 176,278 | +0.15(+1.66%) |