Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.283 | 9.298 | 9.175 | 9.200 | 207,939 | -0.06(-0.63%) |
Jun 28, 2007 | 9.254 | 9.275 | 9.228 | 9.259 | 168,266 | +0.04(+0.40%) |
Jun 27, 2007 | 9.102 | 9.228 | 9.098 | 9.222 | 1,179,234 | +0.06(+0.65%) |
Jun 26, 2007 | 9.221 | 9.256 | 9.134 | 9.162 | 612,873 | +0.01(+0.11%) |
Jun 25, 2007 | 9.199 | 9.262 | 9.131 | 9.152 | 199,047 | -0.05(-0.52%) |
Jun 22, 2007 | 9.266 | 9.360 | 9.177 | 9.200 | 495,907 | -0.09(-1.01%) |
Jun 21, 2007 | 9.167 | 9.294 | 9.167 | 9.294 | 188,102 | +0.10(+1.10%) |
Jun 20, 2007 | 9.282 | 9.288 | 9.169 | 9.193 | 150,482 | -0.08(-0.82%) |
Jun 19, 2007 | 9.222 | 9.288 | 9.213 | 9.269 | 124,489 | -0.00(-0.05%) |
Jun 18, 2007 | 9.267 | 9.286 | 9.232 | 9.273 | 147,746 | +0.04(+0.40%) |
Jun 15, 2007 | 9.225 | 9.254 | 9.209 | 9.237 | 1,653,254 | +0.10(+1.10%) |
Jun 14, 2007 | 9.064 | 9.156 | 9.064 | 9.136 | 47,196 | +0.09(+1.00%) |
Jun 13, 2007 | 8.968 | 9.045 | 8.955 | 9.045 | 149,114 | +0.12(+1.29%) |
Jun 12, 2007 | 8.969 | 9.051 | 8.930 | 8.930 | 166,214 | -0.12(-1.37%) |
Jun 11, 2007 | 9.047 | 9.090 | 9.047 | 9.054 | 180,578 | -0.02(-0.19%) |
Jun 08, 2007 | 8.971 | 9.073 | 8.931 | 9.071 | 672,382 | +0.18(+1.97%) |
Jun 07, 2007 | 9.039 | 9.057 | 8.896 | 8.896 | 211,359 | -0.16(-1.76%) |
Jun 06, 2007 | 9.111 | 9.111 | 9.023 | 9.055 | 259,240 | -0.08(-0.90%) |
Jun 05, 2007 | 9.123 | 9.155 | 9.079 | 9.137 | 292,072 | -0.02(-0.27%) |
Jun 04, 2007 | 9.121 | 9.162 | 9.121 | 9.162 | 329,693 | +0.04(+0.38%) |
Jun 01, 2007 | 9.131 | 9.161 | 9.102 | 9.127 | 318,065 | +0.06(+0.61%) |
May 31, 2007 | 9.057 | 9.093 | 9.055 | 9.071 | 292,756 | +0.05(+0.55%) |
May 30, 2007 | 8.883 | 9.023 | 8.883 | 9.022 | 171,002 | +0.05(+0.54%) |
May 29, 2007 | 8.947 | 9.000 | 8.930 | 8.974 | 155,270 | +0.07(+0.84%) |
May 25, 2007 | 8.855 | 8.930 | 8.855 | 8.899 | 721,631 | +0.05(+0.61%) |
May 24, 2007 | 8.959 | 8.999 | 8.841 | 8.845 | 305,752 | -0.14(-1.58%) |
May 23, 2007 | 9.064 | 9.064 | 8.987 | 8.987 | 394,674 | -0.03(-0.34%) |
May 22, 2007 | 9.012 | 9.047 | 8.991 | 9.017 | 146,378 | +0.02(+0.24%) |
May 21, 2007 | 8.988 | 9.026 | 8.957 | 8.995 | 187,418 | +0.04(+0.44%) |
May 18, 2007 | 8.947 | 8.978 | 8.930 | 8.956 | 178,526 | +0.02(+0.28%) |
May 17, 2007 | 8.950 | 8.966 | 8.908 | 8.931 | 116,281 | -0.03(-0.34%) |
May 16, 2007 | 8.743 | 8.974 | 8.743 | 8.962 | 106,021 | +0.09(+0.97%) |
May 15, 2007 | 8.921 | 8.968 | 8.864 | 8.876 | 304,384 | -0.04(-0.49%) |
May 14, 2007 | 8.991 | 8.991 | 8.893 | 8.919 | 134,750 | -0.05(-0.54%) |
May 11, 2007 | 8.874 | 8.968 | 8.874 | 8.968 | 73,873 | +0.11(+1.25%) |
May 10, 2007 | 8.943 | 8.966 | 8.855 | 8.857 | 602,613 | -0.13(-1.40%) |
May 09, 2007 | 8.918 | 8.994 | 8.889 | 8.982 | 375,521 | +0.03(+0.34%) |
May 08, 2007 | 8.903 | 8.968 | 8.898 | 8.952 | 225,039 | +0.02(+0.23%) |
May 07, 2007 | 8.959 | 8.963 | 8.931 | 8.931 | 151,166 | +0.02(+0.23%) |
May 04, 2007 | 8.918 | 8.941 | 8.905 | 8.911 | 146,378 | +0.04(+0.46%) |
May 03, 2007 | 8.845 | 8.903 | 8.843 | 8.870 | 108,073 | +0.03(+0.38%) |
May 02, 2007 | 8.813 | 8.865 | 8.813 | 8.836 | 397,410 | +0.05(+0.58%) |
May 01, 2007 | 8.794 | 8.794 | 8.712 | 8.785 | 121,069 | +0.03(+0.35%) |
Apr 30, 2007 | 8.826 | 8.855 | 8.754 | 8.754 | 118,333 | -0.09(-1.04%) |
Apr 27, 2007 | 8.842 | 8.879 | 8.816 | 8.846 | 107,389 | +0.01(+0.10%) |
Apr 26, 2007 | 8.848 | 8.870 | 8.817 | 8.838 | 102,601 | +0.03(+0.33%) |
Apr 25, 2007 | 8.764 | 8.830 | 8.745 | 8.808 | 174,422 | +0.07(+0.85%) |
Apr 24, 2007 | 8.750 | 8.767 | 8.688 | 8.734 | 140,222 | +0.05(+0.61%) |
Apr 23, 2007 | 8.697 | 8.699 | 8.661 | 8.681 | 118,333 | -0.02(-0.22%) |
Apr 20, 2007 | 8.748 | 8.748 | 8.683 | 8.700 | 101,233 | +0.06(+0.69%) |
Apr 19, 2007 | 8.583 | 8.690 | 8.583 | 8.640 | 82,765 | -0.01(-0.15%) |
Apr 18, 2007 | 8.637 | 8.702 | 8.614 | 8.653 | 242,823 | -0.00(-0.02%) |
Apr 17, 2007 | 8.649 | 8.687 | 8.645 | 8.655 | 92,341 | -0.01(-0.10%) |
Apr 16, 2007 | 8.655 | 8.664 | 8.626 | 8.664 | 313,276 | +0.06(+0.75%) |
Apr 13, 2007 | 8.560 | 8.599 | 8.510 | 8.599 | 117,649 | +0.02(+0.20%) |
Apr 12, 2007 | 8.514 | 8.595 | 8.494 | 8.582 | 305,068 | +0.05(+0.57%) |
Apr 11, 2007 | 8.570 | 8.586 | 8.509 | 8.533 | 142,274 | -0.04(-0.44%) |
Apr 10, 2007 | 8.560 | 8.589 | 8.554 | 8.572 | 171,686 | +0.02(+0.21%) |
Apr 09, 2007 | 8.557 | 8.602 | 8.548 | 8.554 | 247,611 | -0.01(-0.17%) |
Apr 05, 2007 | 8.507 | 8.574 | 8.507 | 8.569 | 144,326 | +0.07(+0.84%) |
Apr 04, 2007 | 8.498 | 8.536 | 8.469 | 8.497 | 494,539 | +0.05(+0.55%) |
Apr 03, 2007 | 8.405 | 8.491 | 8.405 | 8.450 | 246,927 | +0.09(+1.05%) |