Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.866 | 7.944 | 7.676 | 7.722 | 4,168,259 | -0.13(-1.60%) |
Jun 28, 2007 | 8.010 | 8.117 | 7.847 | 7.847 | 2,381,585 | -0.14(-1.80%) |
Jun 27, 2007 | 7.697 | 7.996 | 7.619 | 7.991 | 3,071,681 | +0.22(+2.81%) |
Jun 26, 2007 | 7.878 | 7.975 | 7.716 | 7.773 | 2,755,043 | -0.07(-0.92%) |
Jun 25, 2007 | 7.938 | 8.031 | 7.808 | 7.845 | 3,680,675 | -0.09(-1.17%) |
Jun 22, 2007 | 8.037 | 8.064 | 7.878 | 7.938 | 5,597,988 | -0.14(-1.73%) |
Jun 21, 2007 | 7.989 | 8.103 | 7.847 | 8.078 | 2,548,160 | +0.01(+0.18%) |
Jun 20, 2007 | 8.329 | 8.329 | 8.064 | 8.064 | 2,485,512 | -0.23(-2.83%) |
Jun 19, 2007 | 8.167 | 8.307 | 8.129 | 8.298 | 2,271,830 | +0.08(+0.98%) |
Jun 18, 2007 | 8.370 | 8.389 | 8.189 | 8.218 | 1,999,385 | -0.15(-1.82%) |
Jun 15, 2007 | 8.300 | 8.393 | 8.251 | 8.370 | 3,029,430 | +0.24(+2.94%) |
Jun 14, 2007 | 8.156 | 8.257 | 8.064 | 8.132 | 1,801,729 | -0.03(-0.38%) |
Jun 13, 2007 | 8.006 | 8.189 | 7.886 | 8.162 | 1,821,640 | +0.17(+2.09%) |
Jun 12, 2007 | 8.027 | 8.140 | 7.889 | 7.996 | 2,543,789 | -0.04(-0.51%) |
Jun 11, 2007 | 8.074 | 8.140 | 7.989 | 8.037 | 1,930,910 | -0.24(-2.93%) |
Jun 08, 2007 | 8.171 | 8.354 | 8.080 | 8.280 | 1,525,399 | +0.14(+1.69%) |
Jun 07, 2007 | 8.508 | 8.508 | 8.142 | 8.142 | 1,846,894 | -0.37(-4.31%) |
Jun 06, 2007 | 8.471 | 8.568 | 8.372 | 8.508 | 1,425,357 | -0.03(-0.34%) |
Jun 05, 2007 | 8.780 | 8.838 | 8.537 | 8.537 | 1,828,439 | -0.30(-3.45%) |
Jun 04, 2007 | 8.741 | 8.912 | 8.640 | 8.842 | 1,215,560 | +0.03(+0.30%) |
Jun 01, 2007 | 9.013 | 9.173 | 8.753 | 8.815 | 5,855,377 | -0.21(-2.35%) |
May 31, 2007 | 8.599 | 9.066 | 8.554 | 9.027 | 5,699,972 | +0.49(+5.69%) |
May 30, 2007 | 8.335 | 8.564 | 8.269 | 8.541 | 2,119,824 | +0.15(+1.79%) |
May 29, 2007 | 8.144 | 8.391 | 8.144 | 8.391 | 1,898,372 | +0.33(+4.06%) |
May 25, 2007 | 8.027 | 8.181 | 7.994 | 8.064 | 1,383,592 | +0.08(+0.98%) |
May 24, 2007 | 8.162 | 8.162 | 7.884 | 7.985 | 2,776,411 | -0.16(-1.97%) |
May 23, 2007 | 8.229 | 8.358 | 8.125 | 8.146 | 2,689,481 | -0.04(-0.48%) |
May 22, 2007 | 8.251 | 8.284 | 8.169 | 8.185 | 1,589,989 | -0.02(-0.30%) |
May 21, 2007 | 8.070 | 8.337 | 8.024 | 8.210 | 1,341,827 | +0.14(+1.68%) |
May 18, 2007 | 8.177 | 8.191 | 8.012 | 8.074 | 1,387,963 | -0.09(-1.08%) |
May 17, 2007 | 8.319 | 8.319 | 8.109 | 8.162 | 1,524,913 | -0.19(-2.27%) |
May 16, 2007 | 8.550 | 8.550 | 8.241 | 8.352 | 1,444,783 | -0.16(-1.93%) |
May 15, 2007 | 8.871 | 8.953 | 8.517 | 8.517 | 2,354,389 | -0.32(-3.63%) |
May 14, 2007 | 8.844 | 8.885 | 8.799 | 8.838 | 2,055,719 | -0.02(-0.19%) |
May 11, 2007 | 8.813 | 8.895 | 8.760 | 8.854 | 1,003,335 | +0.14(+1.65%) |
May 10, 2007 | 8.720 | 8.795 | 8.574 | 8.710 | 1,748,794 | -0.12(-1.33%) |
May 09, 2007 | 8.710 | 8.854 | 8.650 | 8.828 | 1,867,291 | +0.11(+1.30%) |
May 08, 2007 | 8.661 | 8.731 | 8.638 | 8.714 | 1,691,003 | +0.00(+0.02%) |
May 07, 2007 | 8.679 | 8.733 | 8.661 | 8.712 | 1,081,037 | +0.04(+0.45%) |
May 04, 2007 | 8.642 | 8.704 | 8.550 | 8.673 | 1,605,044 | -0.02(-0.19%) |
May 03, 2007 | 8.665 | 8.737 | 8.591 | 8.690 | 1,899,362 | +0.02(+0.29%) |
May 02, 2007 | 8.648 | 8.854 | 8.620 | 8.665 | 3,182,893 | +0.30(+3.59%) |
May 01, 2007 | 8.407 | 8.434 | 8.115 | 8.364 | 2,357,303 | -0.03(-0.39%) |
Apr 30, 2007 | 8.700 | 8.700 | 8.364 | 8.397 | 1,630,103 | -0.26(-3.02%) |
Apr 27, 2007 | 8.766 | 8.766 | 8.646 | 8.659 | 1,681,290 | -0.12(-1.38%) |
Apr 26, 2007 | 8.762 | 8.813 | 8.716 | 8.780 | 2,024,153 | +0.01(+0.09%) |
Apr 25, 2007 | 8.860 | 8.881 | 8.700 | 8.772 | 2,045,035 | -0.03(-0.37%) |
Apr 24, 2007 | 8.801 | 8.865 | 8.727 | 8.805 | 1,147,570 | +0.01(+0.14%) |
Apr 23, 2007 | 8.648 | 8.805 | 8.632 | 8.793 | 1,693,431 | +0.12(+1.43%) |
Apr 20, 2007 | 8.844 | 8.844 | 8.650 | 8.669 | 1,955,677 | +0.01(+0.07%) |
Apr 19, 2007 | 8.620 | 8.722 | 8.605 | 8.663 | 3,453,395 | -0.05(-0.59%) |
Apr 18, 2007 | 8.679 | 8.774 | 8.679 | 8.714 | 2,672,484 | -0.02(-0.28%) |
Apr 17, 2007 | 8.570 | 8.797 | 8.547 | 8.739 | 2,403,439 | +0.20(+2.34%) |
Apr 16, 2007 | 8.418 | 8.578 | 8.342 | 8.539 | 1,933,338 | +0.20(+2.34%) |
Apr 13, 2007 | 8.339 | 8.370 | 8.249 | 8.344 | 1,775,019 | -0.01(-0.07%) |
Apr 12, 2007 | 8.127 | 8.350 | 8.127 | 8.350 | 2,857,999 | +0.05(+0.57%) |
Apr 11, 2007 | 8.214 | 8.416 | 8.214 | 8.302 | 2,846,344 | -0.09(-1.06%) |
Apr 10, 2007 | 8.337 | 8.418 | 8.337 | 8.391 | 1,182,051 | +0.04(+0.42%) |
Apr 09, 2007 | 8.335 | 8.368 | 8.288 | 8.356 | 1,293,748 | +0.01(+0.17%) |
Apr 05, 2007 | 8.362 | 8.407 | 8.323 | 8.342 | 1,179,137 | -0.04(-0.47%) |
Apr 04, 2007 | 8.348 | 8.438 | 8.309 | 8.381 | 2,071,746 | +0.04(+0.52%) |
Apr 03, 2007 | 8.243 | 8.397 | 8.243 | 8.337 | 2,514,651 | +0.14(+1.76%) |