Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.335 | 9.468 | 9.335 | 9.447 | 475,294 | +0.14(+1.50%) |
Jun 28, 2007 | 9.280 | 9.390 | 9.227 | 9.308 | 928,735 | +0.12(+1.28%) |
Jun 27, 2007 | 9.322 | 9.335 | 9.119 | 9.190 | 1,121,766 | -0.23(-2.42%) |
Jun 26, 2007 | 9.472 | 9.541 | 9.385 | 9.418 | 389,704 | +0.02(+0.18%) |
Jun 25, 2007 | 9.308 | 9.420 | 9.185 | 9.401 | 712,030 | +0.19(+2.04%) |
Jun 22, 2007 | 9.390 | 9.390 | 9.089 | 9.213 | 498,967 | -0.18(-1.89%) |
Jun 21, 2007 | 9.330 | 9.405 | 9.253 | 9.390 | 316,862 | +0.05(+0.58%) |
Jun 20, 2007 | 9.335 | 9.445 | 9.288 | 9.336 | 426,125 | +0.08(+0.83%) |
Jun 19, 2007 | 9.280 | 9.418 | 9.233 | 9.259 | 411,557 | -0.09(-0.96%) |
Jun 18, 2007 | 9.445 | 9.514 | 9.322 | 9.349 | 366,031 | -0.05(-0.53%) |
Jun 15, 2007 | 9.171 | 9.541 | 9.171 | 9.398 | 1,240,135 | +0.33(+3.59%) |
Jun 14, 2007 | 8.891 | 9.157 | 8.891 | 9.073 | 739,346 | +0.21(+2.37%) |
Jun 13, 2007 | 8.869 | 8.890 | 8.803 | 8.862 | 309,578 | +0.07(+0.81%) |
Jun 12, 2007 | 8.951 | 9.074 | 8.792 | 8.792 | 311,399 | -0.16(-1.78%) |
Jun 11, 2007 | 8.951 | 9.046 | 8.931 | 8.951 | 417,020 | -0.07(-0.74%) |
Jun 08, 2007 | 8.745 | 9.075 | 8.745 | 9.017 | 626,441 | +0.19(+2.11%) |
Jun 07, 2007 | 9.119 | 9.119 | 8.676 | 8.831 | 1,058,030 | -0.31(-3.37%) |
Jun 06, 2007 | 9.225 | 9.238 | 9.075 | 9.138 | 271,336 | -0.16(-1.73%) |
Jun 05, 2007 | 9.311 | 9.311 | 9.252 | 9.299 | 185,747 | -0.01(-0.14%) |
Jun 04, 2007 | 9.264 | 9.335 | 9.184 | 9.312 | 533,567 | +0.15(+1.67%) |
Jun 01, 2007 | 9.138 | 9.220 | 9.102 | 9.160 | 580,915 | +0.12(+1.31%) |
May 31, 2007 | 9.110 | 9.231 | 9.041 | 9.041 | 1,174,577 | -0.01(-0.16%) |
May 30, 2007 | 8.742 | 9.082 | 8.732 | 9.055 | 1,283,840 | +0.30(+3.42%) |
May 29, 2007 | 8.699 | 8.925 | 8.599 | 8.756 | 617,336 | +0.08(+0.92%) |
May 25, 2007 | 8.495 | 8.680 | 8.495 | 8.676 | 551,778 | +0.17(+1.97%) |
May 24, 2007 | 8.608 | 8.705 | 8.470 | 8.509 | 185,747 | -0.15(-1.72%) |
May 23, 2007 | 8.731 | 8.827 | 8.608 | 8.658 | 996,114 | -0.07(-0.84%) |
May 22, 2007 | 9.023 | 9.094 | 8.594 | 8.731 | 1,436,808 | -0.29(-3.24%) |
May 21, 2007 | 9.007 | 9.044 | 8.951 | 9.023 | 258,589 | +0.00(+0.03%) |
May 18, 2007 | 9.052 | 9.113 | 8.952 | 9.021 | 453,441 | +0.00(+0.01%) |
May 17, 2007 | 9.206 | 9.220 | 9.001 | 9.020 | 508,073 | -0.08(-0.85%) |
May 16, 2007 | 9.171 | 9.280 | 9.033 | 9.097 | 366,031 | -0.03(-0.34%) |
May 15, 2007 | 9.209 | 9.209 | 9.122 | 9.128 | 630,083 | +0.03(+0.31%) |
May 14, 2007 | 9.048 | 9.239 | 9.048 | 9.100 | 759,377 | +0.07(+0.73%) |
May 11, 2007 | 8.869 | 9.055 | 8.844 | 9.034 | 413,378 | +0.16(+1.86%) |
May 10, 2007 | 9.025 | 9.046 | 8.847 | 8.869 | 395,167 | -0.14(-1.58%) |
May 09, 2007 | 8.841 | 9.020 | 8.841 | 9.011 | 276,799 | +0.15(+1.65%) |
May 08, 2007 | 8.896 | 8.896 | 8.771 | 8.865 | 251,304 | -0.03(-0.28%) |
May 07, 2007 | 8.690 | 8.948 | 8.690 | 8.890 | 269,515 | +0.27(+3.08%) |
May 04, 2007 | 8.697 | 8.729 | 8.604 | 8.624 | 435,231 | -0.02(-0.21%) |
May 03, 2007 | 8.586 | 8.821 | 8.586 | 8.642 | 444,336 | +0.06(+0.66%) |
May 02, 2007 | 8.380 | 8.663 | 8.380 | 8.586 | 366,031 | +0.01(+0.17%) |
May 01, 2007 | 8.566 | 8.663 | 8.540 | 8.571 | 329,610 | -0.08(-0.97%) |
Apr 30, 2007 | 8.794 | 8.845 | 8.655 | 8.655 | 841,325 | -0.15(-1.73%) |
Apr 27, 2007 | 8.849 | 8.871 | 8.792 | 8.808 | 335,073 | -0.05(-0.58%) |
Apr 26, 2007 | 8.937 | 9.111 | 8.786 | 8.859 | 633,725 | -0.06(-0.71%) |
Apr 25, 2007 | 8.665 | 8.929 | 8.636 | 8.922 | 1,551,534 | +0.27(+3.16%) |
Apr 24, 2007 | 8.723 | 8.724 | 8.509 | 8.649 | 1,030,714 | -0.07(-0.79%) |
Apr 23, 2007 | 8.800 | 8.855 | 8.704 | 8.717 | 883,209 | -0.08(-0.94%) |
Apr 20, 2007 | 8.879 | 8.882 | 8.731 | 8.800 | 300,473 | +0.01(+0.12%) |
Apr 19, 2007 | 8.759 | 8.847 | 8.717 | 8.789 | 655,578 | +0.02(+0.21%) |
Apr 18, 2007 | 8.674 | 8.786 | 8.618 | 8.770 | 557,241 | -0.01(-0.14%) |
Apr 17, 2007 | 8.786 | 8.822 | 8.731 | 8.783 | 1,260,166 | +0.06(+0.72%) |
Apr 16, 2007 | 8.750 | 8.814 | 8.569 | 8.720 | 1,165,472 | +0.08(+0.92%) |
Apr 13, 2007 | 8.536 | 8.662 | 8.484 | 8.641 | 1,287,482 | +0.17(+1.95%) |
Apr 12, 2007 | 8.457 | 8.518 | 8.333 | 8.476 | 488,041 | +0.06(+0.72%) |
Apr 11, 2007 | 8.253 | 8.471 | 8.240 | 8.415 | 875,925 | +0.17(+2.02%) |
Apr 10, 2007 | 8.081 | 8.251 | 8.033 | 8.249 | 688,357 | +0.17(+2.08%) |
Apr 09, 2007 | 8.072 | 8.133 | 8.021 | 8.081 | 670,146 | +0.09(+1.13%) |
Apr 05, 2007 | 8.005 | 8.023 | 7.968 | 7.990 | 932,377 | -0.02(-0.19%) |
Apr 04, 2007 | 8.012 | 8.034 | 7.979 | 8.005 | 868,640 | -0.00(-0.04%) |
Apr 03, 2007 | 7.990 | 8.031 | 7.990 | 8.009 | 814,009 | +0.02(+0.23%) |