Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.928 | 7.953 | 7.764 | 7.953 | 43,215 | -0.03(-0.35%) |
Jun 28, 2007 | 7.876 | 7.981 | 7.809 | 7.981 | 47,508 | +0.07(+0.88%) |
Jun 27, 2007 | 7.813 | 7.911 | 7.743 | 7.911 | 98,165 | +0.10(+1.25%) |
Jun 26, 2007 | 7.652 | 7.820 | 7.645 | 7.813 | 72,121 | +0.15(+1.96%) |
Jun 25, 2007 | 7.876 | 7.883 | 7.544 | 7.663 | 945,305 | -0.21(-2.71%) |
Jun 22, 2007 | 8.033 | 8.040 | 7.876 | 7.876 | 42,070 | -0.14(-1.79%) |
Jun 21, 2007 | 8.057 | 8.096 | 8.002 | 8.019 | 45,218 | -0.20(-2.38%) |
Jun 20, 2007 | 8.281 | 8.288 | 8.215 | 8.215 | 27,474 | -0.05(-0.63%) |
Jun 19, 2007 | 8.257 | 8.281 | 8.190 | 8.267 | 36,346 | -0.01(-0.08%) |
Jun 18, 2007 | 8.267 | 8.305 | 8.173 | 8.274 | 47,222 | -0.02(-0.21%) |
Jun 15, 2007 | 8.127 | 8.386 | 8.127 | 8.292 | 55,522 | +0.17(+2.06%) |
Jun 14, 2007 | 8.043 | 8.127 | 8.043 | 8.124 | 33,484 | +0.12(+1.44%) |
Jun 13, 2007 | 8.036 | 8.043 | 7.935 | 8.008 | 35,774 | +0.01(+0.17%) |
Jun 12, 2007 | 8.127 | 8.127 | 7.981 | 7.995 | 33,198 | -0.15(-1.80%) |
Jun 11, 2007 | 8.138 | 8.173 | 8.117 | 8.141 | 75,841 | +0.04(+0.47%) |
Jun 08, 2007 | 8.103 | 8.110 | 8.054 | 8.103 | 44,646 | +0.04(+0.52%) |
Jun 07, 2007 | 8.208 | 8.208 | 7.995 | 8.061 | 45,791 | -0.15(-1.79%) |
Jun 06, 2007 | 7.886 | 8.295 | 7.855 | 8.208 | 104,175 | +0.32(+4.08%) |
Jun 05, 2007 | 8.071 | 8.106 | 7.848 | 7.886 | 151,970 | -0.15(-1.87%) |
Jun 04, 2007 | 8.036 | 8.089 | 8.012 | 8.036 | 333,418 | +0.00(+0.00%) |
Jun 01, 2007 | 8.061 | 8.064 | 8.015 | 8.036 | 76,128 | -0.03(-0.35%) |
May 31, 2007 | 8.043 | 8.064 | 8.015 | 8.064 | 110,757 | +0.02(+0.26%) |
May 30, 2007 | 8.064 | 8.064 | 8.036 | 8.043 | 52,660 | +0.04(+0.52%) |
May 29, 2007 | 8.166 | 8.166 | 8.002 | 8.002 | 106,751 | -0.04(-0.52%) |
May 25, 2007 | 8.061 | 8.064 | 8.019 | 8.043 | 68,114 | +0.02(+0.22%) |
May 24, 2007 | 8.005 | 8.036 | 7.988 | 8.026 | 61,532 | +0.02(+0.31%) |
May 23, 2007 | 8.002 | 8.068 | 8.002 | 8.002 | 42,070 | -0.03(-0.43%) |
May 22, 2007 | 8.036 | 8.061 | 7.984 | 8.036 | 46,750 | +0.01(+0.17%) |
May 21, 2007 | 8.078 | 8.124 | 8.022 | 8.022 | 199,764 | -0.13(-1.63%) |
May 18, 2007 | 8.141 | 8.190 | 8.113 | 8.155 | 30,050 | -0.00(-0.04%) |
May 17, 2007 | 8.152 | 8.204 | 8.089 | 8.159 | 46,649 | +0.01(+0.13%) |
May 16, 2007 | 8.176 | 8.187 | 8.117 | 8.148 | 48,653 | -0.00(-0.04%) |
May 15, 2007 | 8.082 | 8.215 | 8.022 | 8.152 | 49,225 | +0.04(+0.47%) |
May 14, 2007 | 8.071 | 8.155 | 8.071 | 8.113 | 38,350 | +0.04(+0.48%) |
May 11, 2007 | 8.071 | 8.075 | 8.002 | 8.075 | 29,478 | -0.02(-0.22%) |
May 10, 2007 | 8.201 | 8.211 | 8.036 | 8.092 | 30,909 | -0.05(-0.60%) |
May 09, 2007 | 8.173 | 8.183 | 8.138 | 8.141 | 580,978 | -0.07(-0.81%) |
May 08, 2007 | 8.288 | 8.292 | 8.201 | 8.208 | 17,744 | -0.11(-1.34%) |
May 07, 2007 | 8.288 | 8.347 | 8.288 | 8.319 | 6,296 | -0.01(-0.17%) |
May 04, 2007 | 8.347 | 8.347 | 8.285 | 8.333 | 6,010 | -0.05(-0.54%) |
May 03, 2007 | 8.344 | 8.379 | 8.344 | 8.379 | 9,158 | +0.00(+0.00%) |
May 02, 2007 | 8.274 | 8.421 | 8.148 | 8.379 | 36,633 | +0.16(+2.00%) |
May 01, 2007 | 8.292 | 8.292 | 8.215 | 8.215 | 9,158 | -0.07(-0.89%) |
Apr 30, 2007 | 8.264 | 8.299 | 8.229 | 8.288 | 20,319 | +0.02(+0.30%) |
Apr 27, 2007 | 8.330 | 8.330 | 8.225 | 8.264 | 20,319 | -0.10(-1.21%) |
Apr 26, 2007 | 8.396 | 8.421 | 8.363 | 8.365 | 14,023 | +0.02(+0.25%) |
Apr 25, 2007 | 8.333 | 8.365 | 8.299 | 8.344 | 13,451 | -0.01(-0.08%) |
Apr 24, 2007 | 8.358 | 8.375 | 8.223 | 8.351 | 14,309 | -0.04(-0.46%) |
Apr 23, 2007 | 8.351 | 8.393 | 8.316 | 8.389 | 16,313 | +0.01(+0.08%) |
Apr 20, 2007 | 8.354 | 8.417 | 8.354 | 8.382 | 3,434 | -0.00(-0.04%) |
Apr 19, 2007 | 8.382 | 8.386 | 8.361 | 8.386 | 7,441 | +0.00(+0.00%) |
Apr 18, 2007 | 8.365 | 8.459 | 8.365 | 8.386 | 98,737 | +0.00(+0.04%) |
Apr 17, 2007 | 8.260 | 8.519 | 8.232 | 8.382 | 37,491 | +0.12(+1.44%) |
Apr 16, 2007 | 8.211 | 8.264 | 8.180 | 8.264 | 12,592 | +0.08(+0.94%) |
Apr 13, 2007 | 8.190 | 8.190 | 8.138 | 8.187 | 25,471 | +0.02(+0.30%) |
Apr 12, 2007 | 8.002 | 8.162 | 7.967 | 8.162 | 27,474 | +0.09(+1.15%) |
Apr 11, 2007 | 8.106 | 8.452 | 8.022 | 8.069 | 124,781 | -0.35(-4.13%) |
Apr 10, 2007 | 8.421 | 8.431 | 8.407 | 8.417 | 12,306 | -0.04(-0.45%) |
Apr 09, 2007 | 8.393 | 8.466 | 8.379 | 8.456 | 17,457 | +0.04(+0.50%) |
Apr 05, 2007 | 8.162 | 8.414 | 8.162 | 8.414 | 60,673 | +0.20(+2.47%) |
Apr 04, 2007 | 8.078 | 8.554 | 8.078 | 8.211 | 77,559 | +0.19(+2.32%) |
Apr 03, 2007 | 7.855 | 8.054 | 7.855 | 8.025 | 26,616 | +0.16(+2.03%) |