Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.660 | 10.00 | 9.660 | 9.900 | 2,800 | +0.14(+1.43%) |
Jun 28, 2007 | 10.00 | 10.00 | 9.760 | 9.760 | 1,900 | -0.09(-0.91%) |
Jun 27, 2007 | 9.620 | 10.00 | 9.500 | 9.850 | 18,700 | +0.25(+2.60%) |
Jun 26, 2007 | 9.580 | 9.620 | 9.510 | 9.600 | 77,400 | +0.16(+1.69%) |
Jun 25, 2007 | 9.190 | 9.440 | 9.190 | 9.440 | 2,800 | +0.24(+2.64%) |
Jun 22, 2007 | 9.010 | 9.276 | 9.010 | 9.197 | 2,800 | +0.19(+2.08%) |
Jun 21, 2007 | 9.060 | 9.990 | 9.000 | 9.010 | 6,800 | -0.10(-1.14%) |
Jun 20, 2007 | 9.171 | 9.171 | 9.060 | 9.114 | 1,800 | -0.04(-0.39%) |
Jun 19, 2007 | 9.000 | 9.399 | 9.000 | 9.150 | 7,100 | +0.10(+1.11%) |
Jun 18, 2007 | 8.610 | 9.050 | 8.600 | 9.050 | 19,000 | +0.40(+4.62%) |
Jun 15, 2007 | 8.690 | 8.930 | 8.602 | 8.650 | 8,300 | -0.14(-1.59%) |
Jun 14, 2007 | 8.700 | 8.800 | 8.600 | 8.790 | 4,600 | +0.09(+1.03%) |
Jun 13, 2007 | 8.700 | 8.900 | 8.700 | 8.700 | 2,800 | -0.11(-1.25%) |
Jun 12, 2007 | 8.820 | 8.820 | 8.700 | 8.810 | 8,300 | -0.02(-0.23%) |
Jun 11, 2007 | 8.820 | 8.830 | 8.800 | 8.830 | 7,500 | -0.07(-0.79%) |
Jun 08, 2007 | 9.010 | 9.050 | 8.760 | 8.900 | 15,900 | -0.11(-1.22%) |
Jun 07, 2007 | 9.630 | 9.630 | 8.550 | 9.010 | 25,600 | -0.87(-8.81%) |
Jun 06, 2007 | 10.25 | 10.25 | 8.550 | 9.880 | 13,100 | -0.49(-4.72%) |
Jun 05, 2007 | 10.40 | 10.40 | 10.30 | 10.37 | 7,900 | +0.03(+0.29%) |
Jun 04, 2007 | 10.66 | 10.70 | 10.25 | 10.34 | 14,000 | -0.32(-3.00%) |
Jun 01, 2007 | 10.84 | 10.87 | 10.54 | 10.66 | 7,700 | +0.06(+0.57%) |
May 31, 2007 | 10.35 | 10.75 | 10.25 | 10.60 | 10,500 | +0.33(+3.20%) |
May 30, 2007 | 10.35 | 10.36 | 10.25 | 10.27 | 6,600 | -0.21(-1.99%) |
May 29, 2007 | 10.49 | 10.55 | 10.25 | 10.48 | 9,100 | +0.23(+2.24%) |
May 25, 2007 | 10.15 | 10.29 | 10.08 | 10.25 | 8,000 | +0.21(+2.09%) |
May 24, 2007 | 10.38 | 10.40 | 9.980 | 10.04 | 10,600 | -0.29(-2.81%) |
May 23, 2007 | 10.50 | 10.50 | 10.32 | 10.33 | 1,300 | -0.17(-1.62%) |
May 22, 2007 | 10.80 | 10.80 | 10.20 | 10.50 | 24,000 | -0.30(-2.78%) |
May 21, 2007 | 9.970 | 10.85 | 9.700 | 10.80 | 53,400 | +1.00(+10.20%) |
May 18, 2007 | 9.700 | 9.800 | 9.600 | 9.800 | 5,100 | +0.15(+1.55%) |
May 17, 2007 | 9.550 | 9.650 | 9.300 | 9.650 | 21,500 | +0.20(+2.12%) |
May 16, 2007 | 9.200 | 9.450 | 8.950 | 9.450 | 14,100 | +0.24(+2.61%) |
May 15, 2007 | 8.700 | 9.210 | 8.700 | 9.210 | 11,700 | +0.51(+5.86%) |
May 14, 2007 | 8.650 | 8.700 | 8.540 | 8.700 | 4,100 | +0.20(+2.35%) |
May 11, 2007 | 8.650 | 8.650 | 8.500 | 8.500 | 1,800 | -0.17(-1.99%) |
May 10, 2007 | 8.610 | 8.672 | 8.600 | 8.672 | 8,500 | +0.02(+0.26%) |
May 09, 2007 | 8.660 | 8.760 | 8.600 | 8.650 | 3,600 | -0.09(-0.99%) |
May 08, 2007 | 8.700 | 8.737 | 8.660 | 8.737 | 2,800 | -0.16(-1.83%) |
May 07, 2007 | 8.580 | 8.900 | 8.520 | 8.900 | 7,800 | +0.25(+2.89%) |
May 04, 2007 | 8.640 | 8.650 | 8.630 | 8.650 | 2,600 | -0.05(-0.57%) |
May 03, 2007 | 8.810 | 8.810 | 8.700 | 8.700 | 2,500 | -0.19(-2.14%) |
May 02, 2007 | 8.880 | 8.890 | 8.729 | 8.890 | 3,500 | +0.04(+0.45%) |
May 01, 2007 | 8.850 | 8.900 | 8.670 | 8.850 | 6,500 | +0.00(+0.00%) |
Apr 30, 2007 | 8.600 | 8.850 | 8.550 | 8.850 | 5,000 | +0.25(+2.91%) |
Apr 27, 2007 | 8.700 | 8.700 | 8.600 | 8.600 | 1,800 | -0.10(-1.15%) |
Apr 26, 2007 | 8.700 | 8.750 | 8.550 | 8.700 | 3,900 | -0.07(-0.80%) |
Apr 25, 2007 | 8.800 | 8.850 | 8.770 | 8.770 | 5,700 | -0.03(-0.34%) |
Apr 24, 2007 | 8.680 | 9.000 | 8.680 | 8.800 | 5,400 | +0.25(+2.92%) |
Apr 23, 2007 | 8.500 | 8.700 | 8.500 | 8.550 | 8,100 | +0.21(+2.52%) |
Apr 20, 2007 | 8.050 | 8.350 | 8.050 | 8.340 | 15,800 | +0.24(+2.96%) |
Apr 19, 2007 | 8.210 | 8.220 | 8.100 | 8.100 | 4,200 | -0.05(-0.61%) |
Apr 18, 2007 | 8.200 | 8.220 | 8.150 | 8.150 | 6,700 | -0.06(-0.73%) |
Apr 17, 2007 | 8.210 | 8.210 | 8.200 | 8.210 | 2,900 | -0.01(-0.12%) |
Apr 16, 2007 | 8.230 | 8.230 | 8.178 | 8.220 | 3,200 | +0.06(+0.74%) |
Apr 13, 2007 | 8.180 | 8.180 | 8.080 | 8.160 | 7,100 | +0.05(+0.62%) |
Apr 12, 2007 | 8.100 | 8.140 | 8.010 | 8.110 | 12,200 | +0.09(+1.16%) |
Apr 11, 2007 | 8.100 | 8.100 | 8.010 | 8.017 | 2,600 | +0.01(+0.09%) |
Apr 10, 2007 | 8.100 | 8.100 | 8.010 | 8.010 | 4,500 | -0.04(-0.50%) |
Apr 09, 2007 | 8.020 | 8.100 | 7.995 | 8.051 | 7,300 | +0.06(+0.76%) |
Apr 05, 2007 | 8.180 | 8.190 | 7.950 | 7.990 | 7,900 | -0.15(-1.84%) |
Apr 04, 2007 | 8.150 | 8.200 | 8.130 | 8.140 | 7,600 | +0.01(+0.12%) |
Apr 03, 2007 | 8.130 | 8.150 | 8.069 | 8.130 | 1,900 | +0.04(+0.49%) |