Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.619 | 8.662 | 8.593 | 8.610 | 185,081 | -0.04(-0.49%) |
Jun 28, 2007 | 8.598 | 8.662 | 8.598 | 8.652 | 120,398 | +0.04(+0.46%) |
Jun 27, 2007 | 8.519 | 8.615 | 8.518 | 8.612 | 90,299 | +0.08(+0.96%) |
Jun 26, 2007 | 8.516 | 8.579 | 8.474 | 8.530 | 293,311 | +0.10(+1.15%) |
Jun 25, 2007 | 8.510 | 8.544 | 8.423 | 8.434 | 219,663 | -0.10(-1.14%) |
Jun 22, 2007 | 8.555 | 8.555 | 8.488 | 8.530 | 423,957 | -0.07(-0.87%) |
Jun 21, 2007 | 8.588 | 8.613 | 8.563 | 8.605 | 63,401 | -0.00(-0.02%) |
Jun 20, 2007 | 8.715 | 8.715 | 8.598 | 8.607 | 399,621 | -0.09(-1.08%) |
Jun 19, 2007 | 8.665 | 8.707 | 8.647 | 8.701 | 58,918 | +0.01(+0.09%) |
Jun 18, 2007 | 8.671 | 8.707 | 8.671 | 8.693 | 40,346 | -0.01(-0.07%) |
Jun 15, 2007 | 8.674 | 8.699 | 8.668 | 8.699 | 76,850 | +0.09(+1.09%) |
Jun 14, 2007 | 8.588 | 8.619 | 8.588 | 8.605 | 42,908 | +0.02(+0.24%) |
Jun 13, 2007 | 8.493 | 8.585 | 8.493 | 8.585 | 239,516 | +0.09(+1.05%) |
Jun 12, 2007 | 8.529 | 8.562 | 8.490 | 8.496 | 319,568 | -0.06(-0.69%) |
Jun 11, 2007 | 8.560 | 8.587 | 8.554 | 8.555 | 51,233 | +0.02(+0.20%) |
Jun 08, 2007 | 8.504 | 8.580 | 8.490 | 8.538 | 216,461 | +0.01(+0.11%) |
Jun 07, 2007 | 8.641 | 8.641 | 8.529 | 8.529 | 79,411 | -0.12(-1.41%) |
Jun 06, 2007 | 8.638 | 8.654 | 8.619 | 8.651 | 91,579 | -0.02(-0.25%) |
Jun 05, 2007 | 8.690 | 8.690 | 8.649 | 8.672 | 112,713 | -0.05(-0.52%) |
Jun 04, 2007 | 8.669 | 8.718 | 8.666 | 8.718 | 55,716 | +0.03(+0.34%) |
Jun 01, 2007 | 8.687 | 8.698 | 8.665 | 8.688 | 121,679 | +0.02(+0.23%) |
May 31, 2007 | 8.652 | 8.671 | 8.647 | 8.668 | 128,083 | +0.04(+0.49%) |
May 30, 2007 | 8.598 | 8.626 | 8.576 | 8.626 | 167,789 | -0.01(-0.14%) |
May 29, 2007 | 8.658 | 8.658 | 8.616 | 8.638 | 144,094 | -0.04(-0.49%) |
May 25, 2007 | 8.652 | 8.680 | 8.646 | 8.680 | 182,519 | +0.03(+0.38%) |
May 24, 2007 | 8.702 | 8.747 | 8.635 | 8.647 | 101,826 | -0.06(-0.65%) |
May 23, 2007 | 8.744 | 8.868 | 8.704 | 8.704 | 192,766 | +0.05(+0.60%) |
May 22, 2007 | 8.616 | 8.665 | 8.596 | 8.652 | 47,390 | +0.05(+0.54%) |
May 21, 2007 | 8.551 | 8.618 | 8.551 | 8.605 | 121,679 | +0.01(+0.13%) |
May 18, 2007 | 8.566 | 8.594 | 8.527 | 8.594 | 55,716 | +0.04(+0.51%) |
May 17, 2007 | 8.594 | 8.594 | 8.546 | 8.551 | 53,795 | -0.07(-0.76%) |
May 16, 2007 | 8.593 | 8.618 | 8.552 | 8.616 | 64,041 | +0.04(+0.51%) |
May 15, 2007 | 8.613 | 8.641 | 8.573 | 8.573 | 58,918 | -0.03(-0.31%) |
May 14, 2007 | 8.665 | 8.674 | 8.585 | 8.599 | 187,002 | -0.01(-0.16%) |
May 11, 2007 | 8.560 | 8.613 | 8.554 | 8.613 | 113,994 | +0.05(+0.55%) |
May 10, 2007 | 8.608 | 8.608 | 8.548 | 8.566 | 275,380 | -0.08(-0.90%) |
May 09, 2007 | 8.635 | 8.651 | 8.604 | 8.644 | 180,598 | +0.01(+0.13%) |
May 08, 2007 | 8.613 | 8.641 | 8.571 | 8.633 | 192,125 | -0.06(-0.65%) |
May 07, 2007 | 8.685 | 8.694 | 8.682 | 8.690 | 230,550 | +0.04(+0.45%) |
May 04, 2007 | 8.672 | 8.672 | 8.618 | 8.651 | 227,989 | -0.01(-0.11%) |
May 03, 2007 | 8.669 | 8.671 | 8.640 | 8.660 | 97,984 | -0.02(-0.23%) |
May 02, 2007 | 8.604 | 8.685 | 8.599 | 8.680 | 634,014 | +0.10(+1.15%) |
May 01, 2007 | 8.523 | 8.591 | 8.496 | 8.582 | 178,036 | +0.08(+0.92%) |
Apr 30, 2007 | 8.591 | 8.591 | 8.498 | 8.504 | 113,994 | -0.09(-1.07%) |
Apr 27, 2007 | 8.621 | 8.621 | 8.585 | 8.596 | 89,658 | -0.03(-0.34%) |
Apr 26, 2007 | 8.627 | 8.643 | 8.594 | 8.626 | 146,015 | +0.04(+0.42%) |
Apr 25, 2007 | 8.596 | 8.607 | 8.549 | 8.590 | 99,905 | +0.02(+0.27%) |
Apr 24, 2007 | 8.565 | 8.588 | 8.509 | 8.566 | 1,013,142 | -0.02(-0.22%) |
Apr 23, 2007 | 8.565 | 8.587 | 8.562 | 8.585 | 550,760 | +0.02(+0.27%) |
Apr 20, 2007 | 8.533 | 8.562 | 8.532 | 8.562 | 55,716 | +0.10(+1.20%) |
Apr 19, 2007 | 8.487 | 8.487 | 8.427 | 8.460 | 89,658 | -0.05(-0.61%) |
Apr 18, 2007 | 8.558 | 8.558 | 8.499 | 8.512 | 121,679 | -0.07(-0.76%) |
Apr 17, 2007 | 8.573 | 8.582 | 8.557 | 8.577 | 481,594 | +0.03(+0.40%) |
Apr 16, 2007 | 8.507 | 8.552 | 8.494 | 8.543 | 213,899 | +0.11(+1.33%) |
Apr 13, 2007 | 8.437 | 8.437 | 8.398 | 8.430 | 49,952 | -0.01(-0.11%) |
Apr 12, 2007 | 8.370 | 8.444 | 8.370 | 8.440 | 81,973 | +0.09(+1.03%) |
Apr 11, 2007 | 8.365 | 8.366 | 8.320 | 8.354 | 44,829 | -0.03(-0.39%) |
Apr 10, 2007 | 8.384 | 8.404 | 8.380 | 8.387 | 555,883 | +0.01(+0.09%) |
Apr 09, 2007 | 8.413 | 8.413 | 8.371 | 8.379 | 131,285 | -0.01(-0.17%) |
Apr 05, 2007 | 8.337 | 8.407 | 8.337 | 8.393 | 498,245 | +0.05(+0.54%) |
Apr 04, 2007 | 8.337 | 8.351 | 8.304 | 8.348 | 249,763 | +0.03(+0.36%) |
Apr 03, 2007 | 8.263 | 8.330 | 8.263 | 8.318 | 86,456 | +0.10(+1.20%) |