Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.628 | 8.954 | 8.472 | 8.538 | 236,694 | -0.04(-0.47%) |
Jun 28, 2007 | 8.849 | 8.904 | 8.573 | 8.578 | 213,184 | -0.26(-2.90%) |
Jun 27, 2007 | 8.447 | 8.904 | 8.442 | 8.834 | 184,494 | +0.30(+3.53%) |
Jun 26, 2007 | 8.387 | 8.608 | 8.307 | 8.533 | 167,957 | +0.22(+2.60%) |
Jun 25, 2007 | 8.598 | 8.588 | 8.317 | 8.317 | 231,315 | -0.28(-3.27%) |
Jun 22, 2007 | 8.698 | 8.718 | 8.387 | 8.598 | 438,522 | -0.14(-1.55%) |
Jun 21, 2007 | 8.748 | 8.899 | 8.698 | 8.733 | 118,347 | -0.07(-0.80%) |
Jun 20, 2007 | 9.210 | 9.210 | 8.748 | 8.804 | 203,023 | -0.36(-3.94%) |
Jun 19, 2007 | 8.989 | 9.200 | 8.969 | 9.165 | 153,014 | +0.16(+1.78%) |
Jun 18, 2007 | 9.105 | 9.170 | 8.989 | 9.004 | 112,569 | -0.06(-0.66%) |
Jun 15, 2007 | 9.310 | 9.331 | 8.979 | 9.065 | 326,351 | +0.09(+1.01%) |
Jun 14, 2007 | 8.969 | 9.065 | 8.869 | 8.974 | 154,010 | -0.01(-0.06%) |
Jun 13, 2007 | 8.422 | 9.115 | 8.422 | 8.979 | 411,426 | +0.57(+6.74%) |
Jun 12, 2007 | 8.533 | 8.668 | 8.392 | 8.412 | 215,376 | -0.16(-1.82%) |
Jun 11, 2007 | 8.809 | 8.999 | 8.522 | 8.568 | 184,693 | -0.25(-2.79%) |
Jun 08, 2007 | 8.633 | 8.839 | 8.608 | 8.814 | 108,983 | +0.22(+2.57%) |
Jun 07, 2007 | 8.758 | 8.783 | 8.573 | 8.593 | 124,324 | -0.21(-2.34%) |
Jun 06, 2007 | 8.678 | 8.819 | 8.663 | 8.799 | 99,818 | +0.07(+0.81%) |
Jun 05, 2007 | 8.974 | 8.979 | 8.643 | 8.728 | 130,301 | -0.30(-3.34%) |
Jun 04, 2007 | 8.934 | 9.039 | 8.919 | 9.029 | 161,382 | +0.03(+0.33%) |
Jun 01, 2007 | 8.658 | 9.125 | 8.658 | 8.999 | 136,278 | +0.39(+4.55%) |
May 31, 2007 | 8.834 | 8.839 | 8.583 | 8.608 | 202,425 | -0.18(-2.06%) |
May 30, 2007 | 8.703 | 8.834 | 8.698 | 8.788 | 85,273 | +0.06(+0.63%) |
May 29, 2007 | 8.588 | 8.733 | 8.588 | 8.733 | 156,553 | +0.20(+2.29%) |
May 25, 2007 | 8.733 | 8.733 | 8.457 | 8.538 | 108,783 | +0.05(+0.53%) |
May 24, 2007 | 8.788 | 8.839 | 8.292 | 8.492 | 235,698 | -0.32(-3.59%) |
May 23, 2007 | 9.034 | 9.130 | 8.793 | 8.809 | 105,197 | -0.19(-2.12%) |
May 22, 2007 | 8.773 | 9.085 | 8.663 | 8.999 | 155,405 | +0.19(+2.17%) |
May 21, 2007 | 8.658 | 8.914 | 8.658 | 8.809 | 93,044 | +0.08(+0.86%) |
May 18, 2007 | 8.733 | 8.869 | 8.598 | 8.733 | 125,121 | +0.04(+0.40%) |
May 17, 2007 | 8.839 | 8.884 | 8.683 | 8.698 | 162,976 | -0.15(-1.70%) |
May 16, 2007 | 8.884 | 8.934 | 8.788 | 8.849 | 55,985 | +0.00(+0.00%) |
May 15, 2007 | 9.039 | 9.115 | 8.844 | 8.849 | 109,182 | -0.19(-2.06%) |
May 14, 2007 | 9.195 | 9.195 | 9.019 | 9.034 | 102,009 | -0.19(-2.01%) |
May 11, 2007 | 9.014 | 9.255 | 9.014 | 9.220 | 69,534 | +0.26(+2.91%) |
May 10, 2007 | 9.120 | 9.140 | 8.904 | 8.959 | 195,452 | -0.20(-2.19%) |
May 09, 2007 | 9.080 | 9.185 | 9.039 | 9.160 | 174,134 | +0.03(+0.27%) |
May 08, 2007 | 9.105 | 9.175 | 9.105 | 9.135 | 109,580 | -0.02(-0.22%) |
May 07, 2007 | 9.190 | 9.210 | 9.155 | 9.155 | 72,124 | -0.05(-0.55%) |
May 04, 2007 | 9.235 | 9.280 | 9.155 | 9.205 | 66,346 | -0.03(-0.33%) |
May 03, 2007 | 9.421 | 9.441 | 9.205 | 9.235 | 58,177 | -0.21(-2.18%) |
May 02, 2007 | 9.346 | 9.471 | 9.290 | 9.441 | 96,032 | +0.13(+1.40%) |
May 01, 2007 | 9.130 | 9.326 | 9.105 | 9.310 | 154,409 | +0.21(+2.26%) |
Apr 30, 2007 | 9.225 | 9.250 | 9.070 | 9.105 | 157,796 | -0.09(-0.93%) |
Apr 27, 2007 | 9.321 | 9.416 | 9.175 | 9.190 | 128,906 | -0.18(-1.88%) |
Apr 26, 2007 | 9.401 | 9.441 | 9.285 | 9.366 | 124,722 | -0.07(-0.74%) |
Apr 25, 2007 | 9.571 | 9.582 | 9.411 | 9.436 | 69,932 | -0.07(-0.69%) |
Apr 24, 2007 | 9.546 | 9.546 | 9.305 | 9.501 | 145,842 | -0.01(-0.11%) |
Apr 23, 2007 | 9.441 | 9.556 | 9.441 | 9.511 | 166,562 | +0.04(+0.42%) |
Apr 20, 2007 | 9.536 | 9.536 | 9.351 | 9.471 | 144,846 | +0.16(+1.67%) |
Apr 19, 2007 | 9.381 | 9.411 | 9.295 | 9.315 | 416,805 | -0.15(-1.59%) |
Apr 18, 2007 | 9.617 | 9.617 | 9.451 | 9.466 | 128,309 | -0.21(-2.18%) |
Apr 17, 2007 | 9.551 | 9.717 | 9.446 | 9.677 | 153,612 | +0.10(+1.05%) |
Apr 16, 2007 | 9.587 | 9.627 | 9.516 | 9.576 | 163,773 | +0.02(+0.21%) |
Apr 13, 2007 | 9.461 | 9.556 | 9.315 | 9.556 | 87,266 | +0.09(+0.90%) |
Apr 12, 2007 | 9.401 | 9.476 | 9.305 | 9.471 | 78,499 | +0.04(+0.37%) |
Apr 11, 2007 | 9.571 | 9.571 | 9.285 | 9.436 | 381,939 | -0.10(-1.00%) |
Apr 10, 2007 | 9.416 | 9.531 | 9.366 | 9.531 | 105,197 | +0.10(+1.01%) |
Apr 09, 2007 | 9.461 | 9.471 | 9.280 | 9.436 | 369,387 | -0.02(-0.21%) |
Apr 05, 2007 | 9.336 | 9.461 | 9.336 | 9.456 | 117,151 | +0.16(+1.67%) |
Apr 04, 2007 | 9.662 | 9.682 | 9.260 | 9.300 | 332,727 | -0.35(-3.59%) |
Apr 03, 2007 | 9.722 | 9.812 | 9.592 | 9.647 | 339,103 | -0.14(-1.44%) |