Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.660 | 9.300 | 8.450 | 8.500 | 89,312 | +0.00(+0.00%) |
Jun 28, 2007 | 8.520 | 8.640 | 8.460 | 8.500 | 110,347 | +0.01(+0.12%) |
Jun 27, 2007 | 8.430 | 8.520 | 8.200 | 8.490 | 12,302 | -0.01(-0.12%) |
Jun 26, 2007 | 8.460 | 8.520 | 8.440 | 8.500 | 59,699 | +0.00(+0.00%) |
Jun 25, 2007 | 8.490 | 8.580 | 8.460 | 8.500 | 27,952 | +0.00(+0.00%) |
Jun 22, 2007 | 8.450 | 8.660 | 8.450 | 8.500 | 50,707 | +0.01(+0.12%) |
Jun 21, 2007 | 8.480 | 8.640 | 8.440 | 8.490 | 38,587 | -0.01(-0.12%) |
Jun 20, 2007 | 8.620 | 8.630 | 8.340 | 8.500 | 40,900 | -0.07(-0.82%) |
Jun 19, 2007 | 8.620 | 8.680 | 8.570 | 8.570 | 64,600 | -0.01(-0.12%) |
Jun 18, 2007 | 8.300 | 8.670 | 8.300 | 8.580 | 42,900 | +0.24(+2.88%) |
Jun 15, 2007 | 8.310 | 8.440 | 8.240 | 8.340 | 16,400 | -0.04(-0.48%) |
Jun 14, 2007 | 8.180 | 8.490 | 8.180 | 8.380 | 72,600 | +0.15(+1.82%) |
Jun 13, 2007 | 7.800 | 8.270 | 7.750 | 8.230 | 71,700 | +0.35(+4.44%) |
Jun 12, 2007 | 7.770 | 7.910 | 7.650 | 7.880 | 33,200 | +0.00(+0.00%) |
Jun 11, 2007 | 7.600 | 8.080 | 7.540 | 7.880 | 85,026 | +0.23(+3.01%) |
Jun 08, 2007 | 7.320 | 7.680 | 7.250 | 7.650 | 69,767 | +0.29(+3.94%) |
Jun 07, 2007 | 7.310 | 7.410 | 7.310 | 7.360 | 5,059 | -0.06(-0.81%) |
Jun 06, 2007 | 7.390 | 7.480 | 7.380 | 7.420 | 5,833 | -0.03(-0.40%) |
Jun 05, 2007 | 7.360 | 7.550 | 7.360 | 7.450 | 15,365 | +0.02(+0.27%) |
Jun 04, 2007 | 7.340 | 7.440 | 7.340 | 7.430 | 34,832 | +0.00(+0.00%) |
Jun 01, 2007 | 7.350 | 7.430 | 7.300 | 7.430 | 15,685 | +0.03(+0.41%) |
May 31, 2007 | 7.290 | 7.430 | 7.290 | 7.400 | 21,173 | +0.00(+0.00%) |
May 30, 2007 | 7.300 | 7.400 | 7.300 | 7.400 | 10,626 | +0.05(+0.68%) |
May 29, 2007 | 7.200 | 7.350 | 7.200 | 7.350 | 10,458 | +0.11(+1.52%) |
May 25, 2007 | 7.210 | 7.260 | 7.200 | 7.240 | 11,705 | -0.01(-0.14%) |
May 24, 2007 | 7.270 | 7.330 | 7.210 | 7.250 | 36,068 | -0.07(-0.96%) |
May 23, 2007 | 7.280 | 7.380 | 7.250 | 7.320 | 22,782 | +0.02(+0.27%) |
May 22, 2007 | 7.330 | 7.460 | 7.280 | 7.300 | 32,736 | -0.02(-0.27%) |
May 21, 2007 | 7.240 | 7.380 | 7.200 | 7.320 | 19,938 | +0.07(+0.97%) |
May 18, 2007 | 7.250 | 7.250 | 7.070 | 7.250 | 75,256 | -0.01(-0.14%) |
May 17, 2007 | 7.240 | 7.270 | 7.140 | 7.260 | 74,451 | +0.01(+0.14%) |
May 16, 2007 | 7.190 | 7.280 | 7.080 | 7.250 | 83,942 | +0.01(+0.14%) |
May 15, 2007 | 7.160 | 7.250 | 7.140 | 7.240 | 37,925 | -0.02(-0.28%) |
May 14, 2007 | 7.170 | 7.310 | 7.170 | 7.260 | 16,408 | -0.02(-0.27%) |
May 11, 2007 | 7.300 | 7.340 | 7.280 | 7.280 | 9,068 | -0.01(-0.14%) |
May 10, 2007 | 7.320 | 7.330 | 7.270 | 7.290 | 7,096 | -0.05(-0.68%) |
May 09, 2007 | 7.210 | 7.340 | 7.210 | 7.340 | 21,405 | +0.06(+0.82%) |
May 08, 2007 | 7.150 | 7.370 | 7.150 | 7.280 | 23,252 | +0.03(+0.41%) |
May 07, 2007 | 7.210 | 7.260 | 7.190 | 7.250 | 23,809 | +0.01(+0.14%) |
May 04, 2007 | 7.230 | 7.270 | 7.170 | 7.240 | 18,984 | -0.01(-0.14%) |
May 03, 2007 | 7.200 | 7.280 | 7.200 | 7.250 | 34,330 | +0.00(+0.00%) |
May 02, 2007 | 7.060 | 7.340 | 7.060 | 7.250 | 20,753 | +0.14(+1.97%) |
May 01, 2007 | 7.150 | 7.150 | 6.690 | 7.110 | 33,288 | -0.14(-1.93%) |
Apr 30, 2007 | 7.270 | 7.390 | 7.220 | 7.250 | 26,348 | -0.09(-1.23%) |
Apr 27, 2007 | 7.460 | 7.490 | 7.330 | 7.340 | 26,321 | -0.20(-2.65%) |
Apr 26, 2007 | 7.510 | 7.550 | 7.480 | 7.540 | 6,452 | +0.03(+0.40%) |
Apr 25, 2007 | 7.390 | 7.520 | 7.360 | 7.510 | 30,376 | +0.12(+1.62%) |
Apr 24, 2007 | 7.370 | 7.420 | 7.310 | 7.390 | 21,842 | -0.02(-0.27%) |
Apr 23, 2007 | 7.330 | 7.470 | 7.320 | 7.410 | 7,781 | -0.03(-0.40%) |
Apr 20, 2007 | 7.360 | 7.510 | 7.300 | 7.440 | 30,126 | +0.08(+1.09%) |
Apr 19, 2007 | 7.460 | 7.510 | 7.300 | 7.360 | 27,002 | -0.19(-2.52%) |
Apr 18, 2007 | 7.460 | 7.640 | 7.390 | 7.550 | 49,178 | +0.16(+2.17%) |
Apr 17, 2007 | 7.360 | 7.470 | 7.360 | 7.390 | 29,467 | -0.01(-0.14%) |
Apr 16, 2007 | 7.500 | 7.510 | 7.340 | 7.400 | 27,433 | -0.08(-1.07%) |
Apr 13, 2007 | 7.480 | 7.500 | 7.390 | 7.480 | 15,799 | +0.05(+0.67%) |
Apr 12, 2007 | 7.510 | 7.550 | 7.426 | 7.430 | 17,279 | -0.12(-1.59%) |
Apr 11, 2007 | 7.360 | 7.700 | 7.210 | 7.550 | 34,831 | +0.25(+3.42%) |
Apr 10, 2007 | 7.290 | 7.300 | 7.230 | 7.300 | 93,782 | +0.00(+0.00%) |
Apr 09, 2007 | 7.260 | 7.320 | 7.220 | 7.300 | 90,032 | +0.00(+0.00%) |
Apr 05, 2007 | 7.240 | 7.300 | 7.240 | 7.300 | 67,113 | -0.02(-0.27%) |
Apr 04, 2007 | 7.200 | 7.320 | 7.190 | 7.320 | 113,907 | +0.08(+1.10%) |
Apr 03, 2007 | 7.160 | 7.300 | 7.070 | 7.240 | 41,372 | +0.03(+0.42%) |