Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.855 | 9.014 | 8.627 | 8.709 | 10,479,417 | -0.03(-0.33%) |
Jun 28, 2007 | 8.330 | 8.819 | 8.330 | 8.738 | 10,696,474 | +0.44(+5.35%) |
Jun 27, 2007 | 8.470 | 8.470 | 8.022 | 8.294 | 15,135,942 | -0.21(-2.48%) |
Jun 26, 2007 | 8.665 | 8.826 | 8.384 | 8.505 | 11,372,072 | -0.05(-0.58%) |
Jun 25, 2007 | 8.741 | 8.930 | 8.474 | 8.554 | 9,828,294 | -0.18(-2.05%) |
Jun 22, 2007 | 8.595 | 8.943 | 8.688 | 8.733 | 10,719,499 | -0.07(-0.84%) |
Jun 21, 2007 | 8.274 | 8.921 | 8.162 | 8.807 | 17,181,856 | +0.58(+7.00%) |
Jun 20, 2007 | 8.386 | 8.598 | 8.230 | 8.232 | 11,496,549 | -0.11(-1.27%) |
Jun 19, 2007 | 8.077 | 8.361 | 7.939 | 8.338 | 7,894,292 | +0.23(+2.82%) |
Jun 18, 2007 | 8.050 | 8.261 | 8.034 | 8.109 | 6,939,742 | +0.12(+1.47%) |
Jun 15, 2007 | 7.843 | 8.009 | 7.835 | 7.992 | 10,224,962 | +0.31(+4.01%) |
Jun 14, 2007 | 7.696 | 7.855 | 7.545 | 7.683 | 11,485,545 | +0.10(+1.32%) |
Jun 13, 2007 | 7.327 | 7.646 | 7.169 | 7.583 | 13,341,003 | +0.37(+5.18%) |
Jun 12, 2007 | 7.076 | 7.345 | 6.990 | 7.209 | 14,398,711 | +0.12(+1.70%) |
Jun 11, 2007 | 6.961 | 7.180 | 6.907 | 7.089 | 6,726,550 | +0.13(+1.84%) |
Jun 08, 2007 | 6.766 | 7.032 | 6.737 | 6.961 | 5,258,290 | +0.23(+3.44%) |
Jun 07, 2007 | 6.871 | 6.927 | 6.666 | 6.730 | 7,903,920 | -0.18(-2.55%) |
Jun 06, 2007 | 7.102 | 7.147 | 6.818 | 6.905 | 8,820,852 | -0.20(-2.78%) |
Jun 05, 2007 | 7.052 | 7.180 | 7.001 | 7.103 | 10,350,126 | +0.05(+0.74%) |
Jun 04, 2007 | 6.762 | 7.074 | 6.754 | 7.051 | 10,260,001 | +0.32(+4.71%) |
Jun 01, 2007 | 6.558 | 6.762 | 6.514 | 6.734 | 9,662,410 | +0.23(+3.53%) |
May 31, 2007 | 6.458 | 6.725 | 6.485 | 6.504 | 12,744,066 | +0.05(+0.72%) |
May 30, 2007 | 6.180 | 6.516 | 6.048 | 6.458 | 10,705,675 | +0.29(+4.69%) |
May 29, 2007 | 6.136 | 6.253 | 6.123 | 6.168 | 3,373,934 | +0.01(+0.09%) |
May 25, 2007 | 5.946 | 6.190 | 5.975 | 6.162 | 4,552,955 | +0.22(+3.64%) |
May 24, 2007 | 6.040 | 6.144 | 5.898 | 5.946 | 7,338,563 | -0.09(-1.56%) |
May 23, 2007 | 6.257 | 6.267 | 6.037 | 6.040 | 3,824,499 | -0.21(-3.28%) |
May 22, 2007 | 6.251 | 6.325 | 6.193 | 6.245 | 6,522,299 | +0.00(+0.02%) |
May 21, 2007 | 6.139 | 6.274 | 6.128 | 6.244 | 4,159,994 | +0.12(+1.95%) |
May 18, 2007 | 6.168 | 6.197 | 6.030 | 6.125 | 4,450,898 | -0.02(-0.31%) |
May 17, 2007 | 6.091 | 6.270 | 6.036 | 6.144 | 7,792,785 | +0.05(+0.86%) |
May 16, 2007 | 6.004 | 6.112 | 5.944 | 6.091 | 5,368,999 | +0.12(+2.07%) |
May 15, 2007 | 5.936 | 6.106 | 5.889 | 5.968 | 6,252,707 | +0.03(+0.54%) |
May 14, 2007 | 5.870 | 6.030 | 5.867 | 5.936 | 6,937,679 | +0.09(+1.47%) |
May 11, 2007 | 5.816 | 5.896 | 5.792 | 5.850 | 8,032,523 | +0.04(+0.73%) |
May 10, 2007 | 5.838 | 5.952 | 5.680 | 5.808 | 8,077,039 | -0.05(-0.77%) |
May 09, 2007 | 5.898 | 5.899 | 5.784 | 5.853 | 7,361,312 | -0.05(-0.84%) |
May 08, 2007 | 5.982 | 5.982 | 5.822 | 5.902 | 6,384,755 | -0.08(-1.36%) |
May 07, 2007 | 5.872 | 6.032 | 5.851 | 5.984 | 8,141,870 | +0.13(+2.29%) |
May 04, 2007 | 5.956 | 6.010 | 5.725 | 5.850 | 11,419,525 | -0.12(-2.02%) |
May 03, 2007 | 5.819 | 5.975 | 5.755 | 5.970 | 10,016,309 | +0.15(+2.60%) |
May 02, 2007 | 5.645 | 5.889 | 5.645 | 5.819 | 14,019,167 | +0.22(+3.95%) |
May 01, 2007 | 5.771 | 5.828 | 5.553 | 5.598 | 14,847,535 | -0.17(-3.00%) |
Apr 30, 2007 | 6.082 | 6.082 | 5.745 | 5.771 | 24,653,176 | -0.49(-7.87%) |
Apr 27, 2007 | 6.190 | 6.785 | 5.963 | 6.264 | 17,049,856 | -0.38(-5.75%) |
Apr 26, 2007 | 6.631 | 6.793 | 6.456 | 6.647 | 10,904,921 | +0.19(+2.95%) |
Apr 25, 2007 | 6.456 | 6.538 | 6.373 | 6.456 | 4,982,846 | +0.04(+0.57%) |
Apr 24, 2007 | 6.456 | 6.490 | 6.296 | 6.420 | 4,208,822 | -0.00(-0.07%) |
Apr 23, 2007 | 6.399 | 6.469 | 6.353 | 6.424 | 3,133,922 | +0.03(+0.41%) |
Apr 20, 2007 | 6.442 | 6.529 | 6.340 | 6.398 | 4,058,900 | +0.07(+1.13%) |
Apr 19, 2007 | 6.391 | 6.417 | 6.282 | 6.327 | 6,036,083 | -0.15(-2.29%) |
Apr 18, 2007 | 6.398 | 6.538 | 6.125 | 6.475 | 8,646,083 | +0.08(+1.20%) |
Apr 17, 2007 | 6.427 | 6.519 | 6.383 | 6.398 | 8,054,530 | -0.04(-0.59%) |
Apr 16, 2007 | 6.543 | 6.594 | 6.410 | 6.436 | 8,151,842 | -0.01(-0.09%) |
Apr 13, 2007 | 6.442 | 6.590 | 6.413 | 6.442 | 24,969,594 | +0.15(+2.40%) |
Apr 12, 2007 | 6.066 | 6.302 | 6.000 | 6.290 | 13,847,197 | +0.23(+3.79%) |
Apr 11, 2007 | 5.933 | 6.107 | 5.933 | 6.061 | 11,445,658 | +0.15(+2.48%) |
Apr 10, 2007 | 5.831 | 5.992 | 5.696 | 5.914 | 10,524,118 | -0.09(-1.57%) |
Apr 09, 2007 | 6.020 | 6.157 | 5.991 | 6.008 | 9,033,150 | +0.03(+0.51%) |
Apr 05, 2007 | 5.893 | 6.032 | 5.857 | 5.978 | 6,633,709 | +0.14(+2.37%) |
Apr 04, 2007 | 5.816 | 5.857 | 5.707 | 5.840 | 5,615,201 | +0.09(+1.65%) |
Apr 03, 2007 | 5.717 | 5.829 | 5.649 | 5.745 | 9,870,788 | +0.07(+1.28%) |