Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.915 | 9.075 | 8.686 | 8.768 | 10,408,857 | -0.03(-0.33%) |
Jun 28, 2007 | 8.387 | 8.879 | 8.387 | 8.797 | 10,624,453 | +0.45(+5.35%) |
Jun 27, 2007 | 8.527 | 8.527 | 8.077 | 8.350 | 15,034,030 | -0.21(-2.48%) |
Jun 26, 2007 | 8.724 | 8.886 | 8.441 | 8.563 | 11,295,502 | -0.05(-0.58%) |
Jun 25, 2007 | 8.800 | 8.990 | 8.532 | 8.612 | 9,762,119 | -0.18(-2.05%) |
Jun 22, 2007 | 8.653 | 9.003 | 8.747 | 8.792 | 10,647,323 | -0.07(-0.84%) |
Jun 21, 2007 | 8.330 | 8.981 | 8.217 | 8.867 | 17,066,168 | +0.58(+7.00%) |
Jun 20, 2007 | 8.443 | 8.656 | 8.286 | 8.287 | 11,419,141 | -0.11(-1.27%) |
Jun 19, 2007 | 8.132 | 8.418 | 7.993 | 8.394 | 7,841,139 | +0.23(+2.82%) |
Jun 18, 2007 | 8.104 | 8.317 | 8.088 | 8.164 | 6,893,016 | +0.12(+1.47%) |
Jun 15, 2007 | 7.897 | 8.063 | 7.888 | 8.046 | 10,156,116 | +0.31(+4.01%) |
Jun 14, 2007 | 7.749 | 7.908 | 7.596 | 7.735 | 11,408,212 | +0.10(+1.32%) |
Jun 13, 2007 | 7.377 | 7.697 | 7.217 | 7.634 | 13,251,176 | +0.38(+5.18%) |
Jun 12, 2007 | 7.124 | 7.394 | 7.037 | 7.258 | 14,301,762 | +0.12(+1.70%) |
Jun 11, 2007 | 7.008 | 7.229 | 6.954 | 7.137 | 6,681,259 | +0.13(+1.84%) |
Jun 08, 2007 | 6.812 | 7.080 | 6.782 | 7.008 | 5,222,885 | +0.23(+3.44%) |
Jun 07, 2007 | 6.917 | 6.974 | 6.711 | 6.775 | 7,850,702 | -0.18(-2.55%) |
Jun 06, 2007 | 7.150 | 7.195 | 6.864 | 6.952 | 8,761,460 | -0.20(-2.78%) |
Jun 05, 2007 | 7.100 | 7.229 | 7.049 | 7.151 | 10,280,437 | +0.05(+0.74%) |
Jun 04, 2007 | 6.807 | 7.122 | 6.800 | 7.099 | 10,190,919 | +0.32(+4.71%) |
Jun 01, 2007 | 6.602 | 6.807 | 6.558 | 6.780 | 9,597,352 | +0.23(+3.53%) |
May 31, 2007 | 6.501 | 6.771 | 6.529 | 6.548 | 12,658,258 | +0.05(+0.72%) |
May 30, 2007 | 6.222 | 6.560 | 6.089 | 6.501 | 10,633,593 | +0.29(+4.69%) |
May 29, 2007 | 6.178 | 6.295 | 6.165 | 6.210 | 3,351,217 | +0.01(+0.09%) |
May 25, 2007 | 5.986 | 6.232 | 6.015 | 6.204 | 4,522,299 | +0.22(+3.64%) |
May 24, 2007 | 6.081 | 6.185 | 5.938 | 5.986 | 7,289,151 | -0.10(-1.56%) |
May 23, 2007 | 6.299 | 6.310 | 6.078 | 6.081 | 3,798,748 | -0.21(-3.28%) |
May 22, 2007 | 6.293 | 6.368 | 6.235 | 6.288 | 6,478,383 | +0.00(+0.02%) |
May 21, 2007 | 6.181 | 6.317 | 6.169 | 6.286 | 4,131,984 | +0.12(+1.95%) |
May 18, 2007 | 6.210 | 6.239 | 6.071 | 6.166 | 4,420,929 | -0.02(-0.31%) |
May 17, 2007 | 6.132 | 6.313 | 6.077 | 6.185 | 7,740,315 | +0.05(+0.86%) |
May 16, 2007 | 6.045 | 6.153 | 5.985 | 6.132 | 5,332,849 | +0.12(+2.07%) |
May 15, 2007 | 5.976 | 6.147 | 5.929 | 6.008 | 6,210,607 | +0.03(+0.54%) |
May 14, 2007 | 5.910 | 6.071 | 5.907 | 5.976 | 6,890,967 | +0.09(+1.47%) |
May 11, 2007 | 5.856 | 5.936 | 5.831 | 5.889 | 7,978,439 | +0.04(+0.73%) |
May 10, 2007 | 5.878 | 5.992 | 5.718 | 5.847 | 8,022,655 | -0.05(-0.77%) |
May 09, 2007 | 5.938 | 5.939 | 5.824 | 5.892 | 7,311,747 | -0.05(-0.84%) |
May 08, 2007 | 6.023 | 6.023 | 5.862 | 5.942 | 6,341,766 | -0.08(-1.36%) |
May 07, 2007 | 5.911 | 6.072 | 5.891 | 6.024 | 8,087,049 | +0.13(+2.29%) |
May 04, 2007 | 5.996 | 6.050 | 5.764 | 5.889 | 11,342,635 | -0.12(-2.02%) |
May 03, 2007 | 5.859 | 6.015 | 5.794 | 6.011 | 9,948,868 | +0.15(+2.60%) |
May 02, 2007 | 5.683 | 5.929 | 5.683 | 5.859 | 13,924,774 | +0.22(+3.95%) |
May 01, 2007 | 5.810 | 5.867 | 5.591 | 5.636 | 14,747,564 | -0.17(-3.00%) |
Apr 30, 2007 | 6.124 | 6.124 | 5.784 | 5.810 | 24,487,182 | -0.50(-7.87%) |
Apr 27, 2007 | 6.232 | 6.831 | 6.004 | 6.307 | 16,935,056 | -0.39(-5.75%) |
Apr 26, 2007 | 6.676 | 6.840 | 6.500 | 6.692 | 10,831,496 | +0.19(+2.95%) |
Apr 25, 2007 | 6.500 | 6.582 | 6.416 | 6.500 | 4,949,296 | +0.04(+0.57%) |
Apr 24, 2007 | 6.500 | 6.534 | 6.339 | 6.463 | 4,180,483 | -0.00(-0.07%) |
Apr 23, 2007 | 6.443 | 6.513 | 6.396 | 6.468 | 3,112,820 | +0.03(+0.41%) |
Apr 20, 2007 | 6.485 | 6.573 | 6.383 | 6.441 | 4,031,570 | +0.07(+1.13%) |
Apr 19, 2007 | 6.434 | 6.460 | 6.324 | 6.370 | 5,995,441 | -0.15(-2.29%) |
Apr 18, 2007 | 6.441 | 6.582 | 6.166 | 6.519 | 8,587,867 | +0.08(+1.20%) |
Apr 17, 2007 | 6.471 | 6.563 | 6.427 | 6.441 | 8,000,298 | -0.04(-0.59%) |
Apr 16, 2007 | 6.588 | 6.639 | 6.453 | 6.479 | 8,096,954 | -0.01(-0.09%) |
Apr 13, 2007 | 6.485 | 6.635 | 6.456 | 6.485 | 24,801,470 | +0.15(+2.40%) |
Apr 12, 2007 | 6.108 | 6.345 | 6.040 | 6.333 | 13,753,961 | +0.23(+3.79%) |
Apr 11, 2007 | 5.973 | 6.149 | 5.973 | 6.102 | 11,368,593 | +0.15(+2.48%) |
Apr 10, 2007 | 5.870 | 6.033 | 5.734 | 5.954 | 10,453,258 | -0.10(-1.57%) |
Apr 09, 2007 | 6.061 | 6.198 | 6.031 | 6.049 | 8,972,328 | +0.03(+0.51%) |
Apr 05, 2007 | 5.933 | 6.072 | 5.897 | 6.018 | 6,589,043 | +0.14(+2.37%) |
Apr 04, 2007 | 5.856 | 5.897 | 5.746 | 5.879 | 5,577,393 | +0.10(+1.65%) |
Apr 03, 2007 | 5.756 | 5.869 | 5.687 | 5.784 | 9,804,327 | +0.07(+1.28%) |