Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.429 | 8.429 | 8.241 | 8.244 | 519,717 | -0.14(-1.68%) |
Jun 28, 2007 | 8.375 | 8.458 | 8.324 | 8.384 | 679,389 | -0.00(-0.04%) |
Jun 27, 2007 | 8.215 | 8.400 | 8.212 | 8.388 | 280,208 | +0.12(+1.43%) |
Jun 26, 2007 | 8.237 | 8.305 | 8.154 | 8.269 | 427,357 | +0.04(+0.50%) |
Jun 25, 2007 | 8.349 | 8.391 | 8.218 | 8.228 | 717,898 | -0.12(-1.45%) |
Jun 22, 2007 | 8.260 | 8.429 | 8.228 | 8.349 | 929,855 | +0.05(+0.58%) |
Jun 21, 2007 | 8.496 | 8.589 | 8.116 | 8.301 | 1,163,414 | -0.27(-3.17%) |
Jun 20, 2007 | 8.851 | 8.857 | 8.557 | 8.573 | 536,623 | -0.27(-3.03%) |
Jun 19, 2007 | 8.784 | 8.844 | 8.736 | 8.841 | 244,830 | +0.04(+0.47%) |
Jun 18, 2007 | 8.835 | 8.879 | 8.748 | 8.800 | 413,268 | -0.03(-0.29%) |
Jun 15, 2007 | 8.816 | 8.825 | 8.739 | 8.825 | 2,965,831 | +0.14(+1.58%) |
Jun 14, 2007 | 8.704 | 8.780 | 8.678 | 8.688 | 308,073 | -0.03(-0.29%) |
Jun 13, 2007 | 8.688 | 8.780 | 8.659 | 8.713 | 288,975 | +0.04(+0.52%) |
Jun 12, 2007 | 8.758 | 8.800 | 8.605 | 8.669 | 539,754 | -0.15(-1.70%) |
Jun 11, 2007 | 8.835 | 8.867 | 8.739 | 8.819 | 361,923 | -0.03(-0.32%) |
Jun 08, 2007 | 8.790 | 8.857 | 8.777 | 8.848 | 386,656 | +0.05(+0.54%) |
Jun 07, 2007 | 8.832 | 8.863 | 8.800 | 8.800 | 2,271,414 | -0.36(-3.97%) |
Jun 06, 2007 | 9.049 | 9.173 | 8.961 | 9.164 | 626,478 | +0.08(+0.91%) |
Jun 05, 2007 | 9.215 | 9.269 | 9.042 | 9.081 | 460,231 | -0.20(-2.13%) |
Jun 04, 2007 | 9.212 | 9.330 | 9.176 | 9.279 | 505,002 | +0.06(+0.69%) |
Jun 01, 2007 | 9.087 | 9.253 | 9.036 | 9.215 | 321,222 | +0.11(+1.26%) |
May 31, 2007 | 9.311 | 9.343 | 9.100 | 9.100 | 283,026 | -0.10(-1.08%) |
May 30, 2007 | 8.972 | 9.352 | 8.896 | 9.199 | 709,132 | +0.19(+2.06%) |
May 29, 2007 | 8.998 | 9.045 | 8.902 | 9.014 | 1,096,728 | +0.10(+1.07%) |
May 25, 2007 | 8.943 | 9.010 | 8.832 | 8.918 | 185,657 | -0.01(-0.07%) |
May 24, 2007 | 9.090 | 9.145 | 8.854 | 8.924 | 350,026 | -0.14(-1.55%) |
May 23, 2007 | 9.116 | 9.256 | 9.042 | 9.065 | 224,480 | +0.03(+0.32%) |
May 22, 2007 | 9.007 | 9.074 | 8.943 | 9.036 | 382,586 | +0.04(+0.46%) |
May 21, 2007 | 8.720 | 9.071 | 8.720 | 8.994 | 404,217 | +0.19(+2.21%) |
May 18, 2007 | 8.860 | 8.860 | 8.499 | 8.800 | 1,044,756 | -0.05(-0.58%) |
May 17, 2007 | 9.087 | 9.135 | 8.832 | 8.851 | 319,344 | -0.27(-2.94%) |
May 16, 2007 | 8.899 | 9.132 | 8.899 | 9.119 | 311,517 | +0.16(+1.78%) |
May 15, 2007 | 9.231 | 9.359 | 8.959 | 8.959 | 380,082 | -0.25(-2.71%) |
May 14, 2007 | 9.422 | 9.422 | 9.164 | 9.208 | 363,175 | -0.34(-3.61%) |
May 11, 2007 | 9.496 | 9.582 | 9.438 | 9.553 | 417,025 | +0.12(+1.32%) |
May 10, 2007 | 9.557 | 9.566 | 9.378 | 9.429 | 505,628 | -0.16(-1.63%) |
May 09, 2007 | 9.413 | 9.585 | 9.373 | 9.585 | 409,511 | +0.07(+0.77%) |
May 08, 2007 | 9.662 | 9.828 | 9.413 | 9.512 | 396,988 | -0.22(-2.30%) |
May 07, 2007 | 9.854 | 9.972 | 9.684 | 9.735 | 369,124 | -0.07(-0.75%) |
May 04, 2007 | 9.787 | 9.860 | 9.740 | 9.809 | 215,087 | -0.07(-0.74%) |
May 03, 2007 | 9.898 | 9.965 | 9.834 | 9.882 | 214,148 | -0.02(-0.16%) |
May 02, 2007 | 9.860 | 9.981 | 9.822 | 9.898 | 134,625 | +0.03(+0.29%) |
May 01, 2007 | 9.914 | 10.09 | 9.796 | 9.870 | 250,152 | +0.04(+0.36%) |
Apr 30, 2007 | 10.10 | 10.20 | 9.812 | 9.834 | 311,517 | -0.27(-2.66%) |
Apr 27, 2007 | 10.13 | 10.21 | 10.03 | 10.10 | 146,522 | -0.03(-0.28%) |
Apr 26, 2007 | 10.08 | 10.26 | 10.02 | 10.13 | 283,652 | +0.04(+0.44%) |
Apr 25, 2007 | 10.14 | 10.20 | 10.06 | 10.09 | 91,733 | +0.01(+0.06%) |
Apr 24, 2007 | 10.23 | 10.23 | 10.05 | 10.08 | 223,227 | -0.14(-1.41%) |
Apr 23, 2007 | 10.11 | 10.24 | 10.11 | 10.22 | 153,723 | +0.05(+0.50%) |
Apr 20, 2007 | 10.22 | 10.24 | 10.13 | 10.17 | 231,994 | +0.08(+0.79%) |
Apr 19, 2007 | 10.00 | 10.14 | 9.962 | 10.09 | 289,601 | +0.06(+0.64%) |
Apr 18, 2007 | 10.14 | 10.24 | 10.01 | 10.03 | 262,363 | -0.12(-1.23%) |
Apr 17, 2007 | 10.09 | 10.21 | 10.04 | 10.15 | 319,970 | +0.17(+1.66%) |
Apr 16, 2007 | 9.959 | 10.03 | 9.953 | 9.988 | 280,521 | +0.09(+0.94%) |
Apr 13, 2007 | 9.761 | 9.953 | 9.745 | 9.895 | 291,792 | +0.13(+1.31%) |
Apr 12, 2007 | 9.678 | 9.783 | 9.515 | 9.767 | 133,373 | +0.05(+0.53%) |
Apr 11, 2007 | 9.834 | 9.930 | 9.649 | 9.716 | 208,199 | -0.09(-0.88%) |
Apr 10, 2007 | 9.665 | 9.822 | 9.646 | 9.803 | 544,763 | +0.16(+1.62%) |
Apr 09, 2007 | 9.563 | 9.665 | 9.474 | 9.646 | 593,291 | +0.08(+0.87%) |
Apr 05, 2007 | 9.541 | 9.603 | 9.541 | 9.563 | 142,139 | +0.04(+0.47%) |
Apr 04, 2007 | 9.534 | 9.579 | 9.448 | 9.518 | 312,143 | -0.05(-0.50%) |
Apr 03, 2007 | 9.726 | 9.726 | 9.541 | 9.566 | 360,044 | -0.09(-0.96%) |