Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.500 | 9.950 | 9.350 | 9.890 | 28,430 | +0.39(+4.11%) |
Jun 28, 2007 | 9.500 | 9.700 | 9.410 | 9.500 | 46,368 | +0.03(+0.32%) |
Jun 27, 2007 | 9.570 | 9.570 | 9.380 | 9.470 | 53,718 | -0.08(-0.84%) |
Jun 26, 2007 | 9.850 | 9.860 | 9.310 | 9.550 | 14,020 | -0.16(-1.65%) |
Jun 25, 2007 | 9.900 | 9.900 | 9.710 | 9.710 | 6,620 | -0.22(-2.22%) |
Jun 22, 2007 | 10.00 | 10.00 | 9.740 | 9.930 | 7,292 | -0.14(-1.39%) |
Jun 21, 2007 | 9.990 | 10.13 | 9.990 | 10.07 | 63,862 | +0.09(+0.90%) |
Jun 20, 2007 | 10.00 | 10.00 | 9.900 | 9.980 | 26,900 | +0.03(+0.30%) |
Jun 19, 2007 | 9.900 | 9.950 | 9.900 | 9.950 | 1,100 | -0.05(-0.50%) |
Jun 18, 2007 | 9.950 | 10.00 | 9.820 | 10.00 | 18,100 | +0.05(+0.50%) |
Jun 15, 2007 | 9.920 | 10.00 | 9.760 | 9.950 | 32,000 | +0.18(+1.84%) |
Jun 14, 2007 | 9.430 | 10.05 | 9.410 | 9.770 | 71,700 | +0.39(+4.16%) |
Jun 13, 2007 | 9.300 | 9.420 | 9.180 | 9.380 | 7,500 | +0.10(+1.08%) |
Jun 12, 2007 | 9.132 | 9.320 | 9.130 | 9.280 | 17,700 | +0.07(+0.76%) |
Jun 11, 2007 | 9.000 | 9.350 | 9.000 | 9.210 | 25,075 | +0.16(+1.77%) |
Jun 08, 2007 | 9.090 | 9.100 | 8.900 | 9.050 | 4,250 | +0.02(+0.22%) |
Jun 07, 2007 | 9.050 | 9.120 | 9.000 | 9.030 | 323,953 | +0.03(+0.33%) |
Jun 06, 2007 | 9.040 | 9.040 | 8.980 | 9.000 | 92,600 | +0.00(+0.00%) |
Jun 05, 2007 | 9.000 | 9.100 | 8.970 | 9.000 | 18,295 | -0.04(-0.44%) |
Jun 04, 2007 | 9.220 | 9.300 | 9.000 | 9.040 | 10,706 | -0.16(-1.74%) |
Jun 01, 2007 | 9.160 | 9.220 | 9.160 | 9.200 | 31,150 | -0.06(-0.65%) |
May 31, 2007 | 9.250 | 9.260 | 9.250 | 9.260 | 2,000 | +0.00(+0.00%) |
May 30, 2007 | 9.260 | 9.274 | 9.260 | 9.260 | 973 | -0.04(-0.43%) |
May 29, 2007 | 9.410 | 9.410 | 9.300 | 9.300 | 1,400 | -0.12(-1.27%) |
May 25, 2007 | 9.300 | 9.500 | 9.250 | 9.420 | 2,742 | +0.12(+1.29%) |
May 24, 2007 | 9.500 | 9.500 | 9.100 | 9.300 | 6,057 | -0.08(-0.85%) |
May 23, 2007 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.00(+0.00%) |
May 22, 2007 | 9.450 | 9.450 | 9.380 | 9.380 | 5,450 | -0.02(-0.21%) |
May 21, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 200 | -0.10(-1.05%) |
May 18, 2007 | 9.640 | 9.640 | 9.350 | 9.500 | 1,610 | +0.00(+0.00%) |
May 17, 2007 | 9.300 | 9.640 | 9.260 | 9.500 | 13,833 | +0.27(+2.93%) |
May 16, 2007 | 9.200 | 9.260 | 9.090 | 9.230 | 23,501 | +0.02(+0.22%) |
May 15, 2007 | 9.380 | 9.380 | 9.110 | 9.210 | 25,108 | -0.19(-2.02%) |
May 14, 2007 | 9.500 | 9.510 | 9.360 | 9.400 | 38,765 | -0.04(-0.42%) |
May 11, 2007 | 9.550 | 9.550 | 9.350 | 9.440 | 1,400 | -0.01(-0.11%) |
May 10, 2007 | 9.520 | 9.520 | 9.450 | 9.450 | 940 | +0.00(+0.00%) |
May 09, 2007 | 9.540 | 9.540 | 9.450 | 9.450 | 4,900 | +0.05(+0.53%) |
May 08, 2007 | 9.400 | 9.400 | 9.400 | 9.400 | 350 | +0.09(+0.97%) |
May 07, 2007 | 9.400 | 9.400 | 9.310 | 9.310 | 500 | -0.09(-0.96%) |
May 04, 2007 | 9.650 | 9.750 | 9.250 | 9.400 | 54,206 | -0.45(-4.57%) |
May 03, 2007 | 9.860 | 9.860 | 9.850 | 9.850 | 402 | +0.08(+0.82%) |
May 02, 2007 | 9.900 | 9.920 | 9.770 | 9.770 | 2,350 | -0.08(-0.81%) |
May 01, 2007 | 10.00 | 10.00 | 9.850 | 9.850 | 1,700 | -0.14(-1.40%) |
Apr 30, 2007 | 10.07 | 10.86 | 9.900 | 9.990 | 13,500 | -0.06(-0.60%) |
Apr 27, 2007 | 9.910 | 10.18 | 9.910 | 10.05 | 18,550 | +0.06(+0.60%) |
Apr 26, 2007 | 9.900 | 10.14 | 9.850 | 9.990 | 44,150 | +0.09(+0.91%) |
Apr 25, 2007 | 9.800 | 9.940 | 9.710 | 9.900 | 14,200 | +0.07(+0.71%) |
Apr 24, 2007 | 9.820 | 9.940 | 9.730 | 9.830 | 3,700 | +0.10(+1.03%) |
Apr 23, 2007 | 9.750 | 9.750 | 9.660 | 9.730 | 1,475 | +0.03(+0.31%) |
Apr 20, 2007 | 9.710 | 9.800 | 9.700 | 9.700 | 4,600 | +0.00(+0.00%) |
Apr 19, 2007 | 9.720 | 9.720 | 9.611 | 9.700 | 3,200 | -0.02(-0.21%) |
Apr 18, 2007 | 9.810 | 9.810 | 9.720 | 9.720 | 4,200 | -0.11(-1.12%) |
Apr 17, 2007 | 9.760 | 10.00 | 9.560 | 9.830 | 20,800 | +0.03(+0.31%) |
Apr 16, 2007 | 9.700 | 9.860 | 9.650 | 9.800 | 7,095 | +0.10(+1.03%) |
Apr 13, 2007 | 9.560 | 9.890 | 9.560 | 9.700 | 1,648 | -0.10(-1.02%) |
Apr 12, 2007 | 9.550 | 9.800 | 9.510 | 9.800 | 1,900 | +0.30(+3.16%) |
Apr 11, 2007 | 9.480 | 9.600 | 9.480 | 9.500 | 700 | -0.20(-2.06%) |
Apr 10, 2007 | 9.510 | 10.00 | 9.500 | 9.700 | 46,545 | +0.18(+1.89%) |
Apr 09, 2007 | 9.510 | 9.690 | 9.500 | 9.520 | 24,883 | -0.03(-0.31%) |
Apr 05, 2007 | 9.400 | 9.780 | 9.350 | 9.550 | 109,086 | +0.15(+1.60%) |
Apr 04, 2007 | 9.400 | 9.400 | 9.320 | 9.400 | 7,798 | +0.03(+0.32%) |
Apr 03, 2007 | 9.330 | 9.640 | 9.280 | 9.370 | 24,255 | +0.07(+0.75%) |