Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.450 | 8.500 | 8.300 | 8.380 | 14,970 | +0.08(+0.96%) |
Jun 28, 2007 | 8.550 | 8.550 | 8.300 | 8.300 | 6,150 | -0.07(-0.84%) |
Jun 27, 2007 | 8.310 | 8.520 | 8.300 | 8.370 | 4,200 | +0.02(+0.24%) |
Jun 26, 2007 | 8.600 | 8.790 | 8.350 | 8.350 | 5,700 | -0.25(-2.91%) |
Jun 25, 2007 | 8.700 | 8.700 | 8.450 | 8.600 | 5,319 | -0.05(-0.58%) |
Jun 22, 2007 | 8.780 | 8.780 | 8.500 | 8.650 | 4,500 | -0.03(-0.35%) |
Jun 21, 2007 | 8.770 | 8.780 | 8.670 | 8.680 | 3,600 | +0.07(+0.81%) |
Jun 20, 2007 | 8.790 | 8.790 | 8.500 | 8.610 | 15,500 | -0.14(-1.60%) |
Jun 19, 2007 | 8.780 | 8.780 | 8.750 | 8.750 | 2,600 | -0.05(-0.57%) |
Jun 18, 2007 | 8.950 | 8.950 | 8.800 | 8.800 | 6,700 | +0.07(+0.80%) |
Jun 15, 2007 | 8.650 | 8.730 | 8.600 | 8.730 | 11,200 | +0.17(+1.99%) |
Jun 14, 2007 | 8.750 | 8.750 | 8.510 | 8.560 | 72,900 | -0.14(-1.61%) |
Jun 13, 2007 | 8.780 | 8.790 | 8.700 | 8.700 | 17,200 | -0.07(-0.80%) |
Jun 12, 2007 | 8.780 | 8.780 | 8.770 | 8.770 | 1,000 | -0.10(-1.13%) |
Jun 11, 2007 | 9.100 | 9.100 | 8.760 | 8.870 | 7,134 | +0.13(+1.49%) |
Jun 08, 2007 | 8.900 | 8.900 | 8.700 | 8.740 | 16,850 | -0.01(-0.11%) |
Jun 07, 2007 | 8.920 | 9.100 | 8.750 | 8.750 | 23,173 | -0.24(-2.67%) |
Jun 06, 2007 | 9.060 | 9.060 | 8.920 | 8.990 | 21,100 | -0.11(-1.21%) |
Jun 05, 2007 | 9.060 | 9.110 | 9.060 | 9.100 | 9,329 | +0.03(+0.33%) |
Jun 04, 2007 | 9.270 | 9.290 | 9.060 | 9.070 | 30,238 | -0.42(-4.43%) |
Jun 01, 2007 | 9.160 | 9.490 | 9.160 | 9.490 | 7,639 | +0.34(+3.72%) |
May 31, 2007 | 9.110 | 9.160 | 9.110 | 9.150 | 2,310 | -0.05(-0.54%) |
May 30, 2007 | 9.120 | 9.200 | 9.120 | 9.200 | 3,699 | +0.09(+0.99%) |
May 29, 2007 | 9.100 | 9.110 | 9.100 | 9.110 | 1,000 | -0.04(-0.44%) |
May 25, 2007 | 9.460 | 9.460 | 9.140 | 9.150 | 2,901 | -0.05(-0.54%) |
May 24, 2007 | 9.200 | 9.200 | 9.190 | 9.200 | 2,000 | +0.00(+0.00%) |
May 23, 2007 | 9.100 | 9.200 | 9.090 | 9.200 | 2,770 | +0.14(+1.55%) |
May 22, 2007 | 9.200 | 9.200 | 9.050 | 9.060 | 11,550 | -0.02(-0.22%) |
May 21, 2007 | 9.200 | 9.200 | 9.050 | 9.080 | 15,200 | -0.12(-1.30%) |
May 18, 2007 | 9.270 | 9.270 | 9.200 | 9.200 | 700 | -0.05(-0.54%) |
May 17, 2007 | 9.400 | 9.400 | 9.250 | 9.250 | 14,000 | -0.06(-0.64%) |
May 16, 2007 | 9.540 | 9.540 | 9.310 | 9.310 | 8,600 | -0.06(-0.64%) |
May 15, 2007 | 9.430 | 9.430 | 9.350 | 9.370 | 13,300 | -0.06(-0.64%) |
May 14, 2007 | 9.430 | 9.430 | 9.400 | 9.430 | 2,650 | -0.13(-1.36%) |
May 11, 2007 | 9.560 | 9.560 | 9.560 | 9.560 | 100 | +0.07(+0.74%) |
May 10, 2007 | 9.710 | 9.710 | 9.490 | 9.490 | 1,100 | -0.01(-0.11%) |
May 09, 2007 | 9.650 | 9.840 | 9.450 | 9.500 | 2,200 | +0.01(+0.11%) |
May 08, 2007 | 9.500 | 9.500 | 9.440 | 9.490 | 825 | -0.03(-0.32%) |
May 07, 2007 | 9.520 | 9.520 | 9.520 | 9.520 | 500 | +0.00(+0.00%) |
May 04, 2007 | 9.750 | 9.750 | 9.460 | 9.520 | 1,530 | -0.22(-2.26%) |
May 03, 2007 | 9.740 | 9.750 | 9.740 | 9.740 | 12,994 | +0.16(+1.67%) |
May 02, 2007 | 9.600 | 9.730 | 9.580 | 9.580 | 9,800 | +0.17(+1.81%) |
May 01, 2007 | 9.690 | 9.750 | 9.360 | 9.410 | 5,500 | -0.34(-3.49%) |
Apr 30, 2007 | 9.646 | 9.990 | 9.640 | 9.750 | 113,584 | +0.26(+2.74%) |
Apr 27, 2007 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 9.680 | 9.680 | 9.400 | 9.490 | 1,100 | -0.15(-1.56%) |
Apr 25, 2007 | 9.490 | 9.640 | 9.300 | 9.640 | 8,812 | +0.15(+1.58%) |
Apr 24, 2007 | 9.430 | 9.600 | 9.430 | 9.490 | 2,900 | +0.15(+1.61%) |
Apr 23, 2007 | 9.500 | 9.510 | 9.260 | 9.340 | 6,838 | -0.17(-1.79%) |
Apr 20, 2007 | 9.680 | 9.880 | 9.500 | 9.510 | 5,500 | -0.23(-2.36%) |
Apr 19, 2007 | 9.650 | 9.750 | 9.570 | 9.740 | 11,150 | +0.05(+0.52%) |
Apr 18, 2007 | 9.550 | 9.750 | 9.550 | 9.690 | 12,656 | +0.14(+1.47%) |
Apr 17, 2007 | 9.590 | 9.590 | 9.500 | 9.550 | 16,039 | -0.21(-2.15%) |
Apr 16, 2007 | 9.900 | 9.910 | 9.500 | 9.760 | 24,280 | -0.24(-2.40%) |
Apr 13, 2007 | 10.00 | 10.10 | 9.820 | 10.00 | 8,824 | -0.01(-0.10%) |
Apr 12, 2007 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 10.30 | 10.33 | 10.00 | 10.01 | 4,300 | -0.22(-2.15%) |
Apr 10, 2007 | 10.09 | 10.23 | 8.940 | 10.23 | 41,380 | -0.33(-3.13%) |
Apr 09, 2007 | 10.71 | 10.71 | 10.56 | 10.56 | 1,978 | -0.05(-0.47%) |
Apr 05, 2007 | 10.25 | 10.62 | 10.24 | 10.61 | 2,750 | +0.12(+1.14%) |
Apr 04, 2007 | 10.69 | 10.84 | 10.26 | 10.49 | 15,661 | -0.15(-1.41%) |
Apr 03, 2007 | 10.99 | 11.00 | 10.55 | 10.64 | 8,430 | +0.06(+0.57%) |