Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.186 | 9.256 | 9.042 | 9.068 | 1,420,251 | -0.07(-0.76%) |
Jun 28, 2007 | 9.221 | 9.299 | 9.138 | 9.138 | 1,637,234 | -0.08(-0.85%) |
Jun 27, 2007 | 9.025 | 9.217 | 8.911 | 9.217 | 2,729,488 | +0.11(+1.25%) |
Jun 26, 2007 | 9.138 | 9.199 | 9.073 | 9.103 | 1,239,967 | +0.02(+0.19%) |
Jun 25, 2007 | 9.238 | 9.208 | 9.042 | 9.086 | 1,984,498 | -0.15(-1.65%) |
Jun 22, 2007 | 9.138 | 9.256 | 9.134 | 9.238 | 2,222,813 | +0.07(+0.71%) |
Jun 21, 2007 | 9.068 | 9.265 | 9.003 | 9.173 | 1,592,278 | +0.10(+1.06%) |
Jun 20, 2007 | 9.243 | 9.291 | 9.077 | 9.077 | 3,163,454 | -0.10(-1.05%) |
Jun 19, 2007 | 9.020 | 9.195 | 8.959 | 9.173 | 1,739,991 | +0.13(+1.45%) |
Jun 18, 2007 | 9.225 | 9.251 | 9.016 | 9.042 | 1,975,553 | -0.14(-1.47%) |
Jun 15, 2007 | 9.299 | 9.299 | 9.147 | 9.177 | 3,184,556 | +0.17(+1.84%) |
Jun 14, 2007 | 9.086 | 9.156 | 8.999 | 9.012 | 1,448,463 | -0.11(-1.19%) |
Jun 13, 2007 | 8.968 | 9.204 | 8.920 | 9.121 | 1,609,022 | +0.16(+1.80%) |
Jun 12, 2007 | 9.012 | 9.081 | 8.898 | 8.959 | 3,148,545 | -0.11(-1.20%) |
Jun 11, 2007 | 9.086 | 9.169 | 9.055 | 9.068 | 1,343,413 | -0.02(-0.19%) |
Jun 08, 2007 | 8.951 | 9.142 | 8.885 | 9.086 | 1,133,311 | +0.14(+1.61%) |
Jun 07, 2007 | 9.012 | 9.047 | 8.894 | 8.942 | 2,265,246 | -0.11(-1.20%) |
Jun 06, 2007 | 9.095 | 9.121 | 9.016 | 9.051 | 1,632,417 | -0.11(-1.24%) |
Jun 05, 2007 | 9.186 | 9.299 | 9.116 | 9.164 | 1,904,219 | -0.06(-0.61%) |
Jun 04, 2007 | 9.068 | 9.265 | 9.068 | 9.221 | 1,590,672 | +0.11(+1.20%) |
Jun 01, 2007 | 9.090 | 9.142 | 9.012 | 9.112 | 1,930,826 | +0.04(+0.48%) |
May 31, 2007 | 9.151 | 9.156 | 9.025 | 9.068 | 1,648,244 | -0.04(-0.48%) |
May 30, 2007 | 8.951 | 9.147 | 8.951 | 9.112 | 1,027,572 | +0.10(+1.16%) |
May 29, 2007 | 9.020 | 9.060 | 8.981 | 9.007 | 1,164,505 | +0.11(+1.27%) |
May 25, 2007 | 8.959 | 8.981 | 8.855 | 8.894 | 892,244 | -0.01(-0.15%) |
May 24, 2007 | 9.012 | 9.077 | 8.829 | 8.907 | 1,191,112 | -0.14(-1.54%) |
May 23, 2007 | 9.147 | 9.234 | 9.012 | 9.047 | 1,941,148 | -0.06(-0.62%) |
May 22, 2007 | 8.968 | 9.169 | 8.916 | 9.103 | 1,101,429 | +0.14(+1.56%) |
May 21, 2007 | 8.898 | 9.077 | 8.885 | 8.964 | 1,135,834 | +0.08(+0.88%) |
May 18, 2007 | 8.990 | 9.007 | 8.820 | 8.885 | 2,000,095 | -0.10(-1.12%) |
May 17, 2007 | 9.112 | 9.121 | 8.981 | 8.986 | 1,091,107 | -0.17(-1.86%) |
May 16, 2007 | 9.142 | 9.195 | 9.068 | 9.156 | 1,289,282 | +0.01(+0.14%) |
May 15, 2007 | 9.269 | 9.326 | 9.068 | 9.142 | 2,018,445 | -0.14(-1.50%) |
May 14, 2007 | 9.352 | 9.395 | 9.238 | 9.282 | 637,874 | -0.08(-0.84%) |
May 11, 2007 | 9.260 | 9.426 | 9.247 | 9.360 | 1,392,956 | +0.14(+1.46%) |
May 10, 2007 | 9.278 | 9.317 | 9.208 | 9.225 | 1,159,688 | -0.13(-1.35%) |
May 09, 2007 | 9.177 | 9.369 | 9.173 | 9.352 | 1,080,327 | +0.13(+1.42%) |
May 08, 2007 | 9.121 | 9.230 | 9.108 | 9.221 | 975,505 | +0.04(+0.43%) |
May 07, 2007 | 9.247 | 9.286 | 9.164 | 9.182 | 632,599 | -0.04(-0.47%) |
May 04, 2007 | 9.286 | 9.308 | 9.173 | 9.225 | 1,000,736 | -0.04(-0.42%) |
May 03, 2007 | 9.326 | 9.369 | 9.208 | 9.265 | 765,174 | -0.04(-0.47%) |
May 02, 2007 | 9.238 | 9.330 | 9.138 | 9.308 | 788,569 | +0.10(+1.09%) |
May 01, 2007 | 9.099 | 9.247 | 9.047 | 9.208 | 1,933,349 | +0.10(+1.10%) |
Apr 30, 2007 | 9.273 | 9.299 | 9.060 | 9.108 | 1,556,267 | -0.19(-2.02%) |
Apr 27, 2007 | 9.286 | 9.374 | 9.256 | 9.295 | 959,449 | -0.03(-0.33%) |
Apr 26, 2007 | 9.299 | 9.369 | 9.256 | 9.326 | 395,661 | +0.00(+0.05%) |
Apr 25, 2007 | 9.369 | 9.378 | 9.282 | 9.321 | 1,041,793 | +0.00(+0.05%) |
Apr 24, 2007 | 9.273 | 9.417 | 9.138 | 9.317 | 3,272,870 | +0.04(+0.47%) |
Apr 23, 2007 | 9.177 | 9.339 | 9.173 | 9.273 | 1,286,529 | +0.08(+0.85%) |
Apr 20, 2007 | 9.339 | 9.339 | 9.156 | 9.195 | 975,046 | +0.00(+0.00%) |
Apr 19, 2007 | 9.243 | 9.278 | 9.169 | 9.195 | 966,101 | -0.07(-0.80%) |
Apr 18, 2007 | 9.343 | 9.365 | 9.260 | 9.269 | 854,857 | -0.08(-0.84%) |
Apr 17, 2007 | 9.347 | 9.465 | 9.295 | 9.347 | 1,077,345 | +0.00(+0.00%) |
Apr 16, 2007 | 9.295 | 9.465 | 9.265 | 9.347 | 2,376,490 | +0.10(+1.13%) |
Apr 13, 2007 | 9.138 | 9.243 | 9.095 | 9.243 | 1,847,106 | +0.10(+1.15%) |
Apr 12, 2007 | 9.112 | 9.151 | 9.012 | 9.138 | 1,131,476 | +0.03(+0.29%) |
Apr 11, 2007 | 9.230 | 9.230 | 9.042 | 9.112 | 1,653,978 | -0.13(-1.37%) |
Apr 10, 2007 | 9.199 | 9.251 | 9.164 | 9.238 | 1,006,240 | +0.00(+0.00%) |
Apr 09, 2007 | 9.352 | 9.369 | 9.225 | 9.238 | 806,919 | -0.13(-1.40%) |
Apr 05, 2007 | 9.321 | 9.413 | 9.317 | 9.369 | 865,637 | +0.02(+0.23%) |
Apr 04, 2007 | 9.408 | 9.465 | 9.243 | 9.347 | 1,296,392 | -0.09(-0.97%) |
Apr 03, 2007 | 9.313 | 9.491 | 9.313 | 9.439 | 3,292,589 | +0.15(+1.60%) |