Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.502 | 9.556 | 9.168 | 9.317 | 673,603 | -0.13(-1.39%) |
Jun 28, 2007 | 9.366 | 9.511 | 9.366 | 9.448 | 383,810 | +0.09(+0.97%) |
Jun 27, 2007 | 9.642 | 9.742 | 9.308 | 9.357 | 877,786 | -0.33(-3.41%) |
Jun 26, 2007 | 9.457 | 9.746 | 8.792 | 9.687 | 2,553,499 | -0.05(-0.46%) |
Jun 25, 2007 | 9.583 | 9.873 | 9.561 | 9.733 | 940,390 | +0.20(+2.09%) |
Jun 22, 2007 | 9.705 | 9.705 | 9.534 | 9.534 | 635,112 | -0.16(-1.68%) |
Jun 21, 2007 | 9.561 | 9.714 | 9.398 | 9.696 | 380,492 | +0.14(+1.47%) |
Jun 20, 2007 | 9.719 | 9.719 | 9.552 | 9.556 | 302,623 | -0.16(-1.67%) |
Jun 19, 2007 | 9.656 | 9.751 | 9.570 | 9.719 | 436,017 | +0.06(+0.66%) |
Jun 18, 2007 | 9.430 | 9.710 | 9.357 | 9.656 | 337,797 | +0.22(+2.30%) |
Jun 15, 2007 | 9.470 | 9.574 | 9.403 | 9.439 | 317,666 | +0.13(+1.36%) |
Jun 14, 2007 | 9.353 | 9.412 | 9.276 | 9.312 | 229,843 | -0.01(-0.10%) |
Jun 13, 2007 | 9.082 | 9.353 | 9.054 | 9.321 | 278,732 | +0.24(+2.64%) |
Jun 12, 2007 | 9.177 | 9.177 | 8.982 | 9.082 | 216,128 | -0.16(-1.76%) |
Jun 11, 2007 | 9.168 | 9.335 | 9.113 | 9.244 | 231,613 | +0.07(+0.74%) |
Jun 08, 2007 | 9.091 | 9.190 | 9.041 | 9.177 | 135,826 | +0.09(+0.94%) |
Jun 07, 2007 | 9.222 | 9.303 | 8.973 | 9.091 | 311,251 | -0.15(-1.66%) |
Jun 06, 2007 | 9.158 | 9.258 | 9.113 | 9.244 | 223,627 | +0.04(+0.44%) |
Jun 05, 2007 | 9.181 | 9.317 | 9.064 | 9.204 | 281,829 | +0.03(+0.30%) |
Jun 04, 2007 | 9.262 | 9.262 | 9.045 | 9.177 | 284,262 | -0.14(-1.46%) |
Jun 01, 2007 | 9.353 | 9.421 | 9.303 | 9.312 | 205,952 | +0.05(+0.59%) |
May 31, 2007 | 9.168 | 9.258 | 9.145 | 9.258 | 260,371 | +0.09(+0.99%) |
May 30, 2007 | 9.131 | 9.240 | 9.073 | 9.168 | 278,511 | +0.04(+0.40%) |
May 29, 2007 | 9.145 | 9.186 | 9.027 | 9.131 | 203,297 | -0.01(-0.15%) |
May 25, 2007 | 9.122 | 9.199 | 8.932 | 9.145 | 341,779 | +0.08(+0.90%) |
May 24, 2007 | 9.177 | 9.362 | 9.045 | 9.064 | 487,339 | -0.11(-1.23%) |
May 23, 2007 | 9.177 | 9.253 | 9.118 | 9.177 | 188,033 | +0.02(+0.20%) |
May 22, 2007 | 9.231 | 9.231 | 9.054 | 9.158 | 198,209 | -0.09(-1.03%) |
May 21, 2007 | 9.154 | 9.276 | 9.068 | 9.253 | 259,929 | +0.08(+0.89%) |
May 18, 2007 | 9.023 | 9.177 | 8.937 | 9.172 | 282,382 | +0.15(+1.70%) |
May 17, 2007 | 9.095 | 9.095 | 8.973 | 9.018 | 182,724 | -0.11(-1.24%) |
May 16, 2007 | 9.005 | 9.131 | 8.932 | 9.131 | 209,491 | +0.14(+1.51%) |
May 15, 2007 | 8.951 | 9.109 | 8.928 | 8.996 | 251,301 | +0.03(+0.30%) |
May 14, 2007 | 9.023 | 9.023 | 8.896 | 8.969 | 516,540 | -0.05(-0.50%) |
May 11, 2007 | 9.091 | 9.163 | 8.955 | 9.014 | 197,324 | -0.01(-0.15%) |
May 10, 2007 | 9.186 | 9.190 | 9.005 | 9.027 | 416,771 | -0.20(-2.16%) |
May 09, 2007 | 9.244 | 9.321 | 9.154 | 9.226 | 344,876 | -0.09(-0.92%) |
May 08, 2007 | 9.299 | 9.398 | 9.244 | 9.312 | 466,102 | -0.05(-0.48%) |
May 07, 2007 | 9.317 | 9.375 | 9.294 | 9.357 | 182,724 | +0.03(+0.34%) |
May 04, 2007 | 9.371 | 9.375 | 9.276 | 9.326 | 359,476 | +0.03(+0.34%) |
May 03, 2007 | 9.290 | 9.375 | 9.140 | 9.294 | 422,301 | +0.05(+0.49%) |
May 02, 2007 | 8.892 | 9.249 | 8.860 | 9.249 | 514,327 | +0.36(+4.02%) |
May 01, 2007 | 8.856 | 8.919 | 8.688 | 8.892 | 406,816 | +0.05(+0.61%) |
Apr 30, 2007 | 9.195 | 9.199 | 8.824 | 8.838 | 334,589 | -0.38(-4.07%) |
Apr 27, 2007 | 9.425 | 9.493 | 9.122 | 9.213 | 245,550 | -0.18(-1.92%) |
Apr 26, 2007 | 9.466 | 9.466 | 9.258 | 9.394 | 130,039 | -0.03(-0.29%) |
Apr 25, 2007 | 9.597 | 9.597 | 9.267 | 9.421 | 603,920 | -0.09(-0.90%) |
Apr 24, 2007 | 9.615 | 9.629 | 9.425 | 9.507 | 406,374 | -0.09(-0.94%) |
Apr 23, 2007 | 9.543 | 9.629 | 9.475 | 9.597 | 311,693 | +0.06(+0.66%) |
Apr 20, 2007 | 9.516 | 9.597 | 9.475 | 9.534 | 558,571 | +0.11(+1.20%) |
Apr 19, 2007 | 9.552 | 9.552 | 9.326 | 9.421 | 278,068 | -0.15(-1.61%) |
Apr 18, 2007 | 9.633 | 9.705 | 9.430 | 9.574 | 289,793 | -0.14(-1.40%) |
Apr 17, 2007 | 9.696 | 9.737 | 9.669 | 9.710 | 393,322 | +0.05(+0.47%) |
Apr 16, 2007 | 9.561 | 9.665 | 9.556 | 9.665 | 201,085 | +0.16(+1.71%) |
Apr 13, 2007 | 9.574 | 9.574 | 9.412 | 9.502 | 157,284 | -0.05(-0.57%) |
Apr 12, 2007 | 9.321 | 9.714 | 9.249 | 9.556 | 278,953 | +0.25(+2.67%) |
Apr 11, 2007 | 9.561 | 9.565 | 9.226 | 9.308 | 330,275 | -0.17(-1.77%) |
Apr 10, 2007 | 9.656 | 9.656 | 9.403 | 9.475 | 402,392 | -0.20(-2.10%) |
Apr 09, 2007 | 9.882 | 9.941 | 9.615 | 9.678 | 415,886 | -0.22(-2.19%) |
Apr 05, 2007 | 9.629 | 9.900 | 9.556 | 9.895 | 283,156 | +0.34(+3.60%) |
Apr 04, 2007 | 9.755 | 9.837 | 9.443 | 9.552 | 280,059 | -0.19(-1.90%) |
Apr 03, 2007 | 9.782 | 9.827 | 9.592 | 9.737 | 535,122 | +0.07(+0.70%) |