Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.260 | 8.260 | 8.082 | 8.234 | 1,360 | +0.12(+1.54%) |
Jun 28, 2007 | 8.100 | 8.171 | 8.100 | 8.109 | 674 | +0.04(+0.55%) |
Jun 27, 2007 | 8.066 | 8.153 | 8.064 | 8.064 | 1,887 | +0.00(+0.00%) |
Jun 26, 2007 | 8.069 | 8.069 | 8.056 | 8.064 | 7,639 | +0.04(+0.55%) |
Jun 25, 2007 | 8.064 | 8.189 | 8.020 | 8.020 | 4,044 | -0.16(-1.96%) |
Jun 22, 2007 | 8.545 | 8.545 | 8.011 | 8.180 | 1,409 | -0.22(-2.65%) |
Jun 21, 2007 | 8.403 | 8.536 | 8.403 | 8.403 | 224 | +0.36(+4.54%) |
Jun 20, 2007 | 8.091 | 8.234 | 8.038 | 8.038 | 6,403 | -0.07(-0.88%) |
Jun 19, 2007 | 8.189 | 8.189 | 8.100 | 8.109 | 3,258 | -0.07(-0.82%) |
Jun 18, 2007 | 8.189 | 8.287 | 8.091 | 8.176 | 5,280 | +0.08(+1.05%) |
Jun 15, 2007 | 8.011 | 8.091 | 8.011 | 8.091 | 674 | +0.07(+0.89%) |
Jun 14, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 8.100 | 8.100 | 8.020 | 8.020 | 4,044 | -0.02(-0.22%) |
Jun 12, 2007 | 8.064 | 8.153 | 8.038 | 8.038 | 3,707 | -0.05(-0.66%) |
Jun 11, 2007 | 8.100 | 8.193 | 8.082 | 8.091 | 6,516 | +0.03(+0.33%) |
Jun 08, 2007 | 8.180 | 8.278 | 8.029 | 8.064 | 2,808 | -0.08(-0.98%) |
Jun 07, 2007 | 8.189 | 8.331 | 8.145 | 8.145 | 3,260 | -0.09(-1.08%) |
Jun 06, 2007 | 8.242 | 8.260 | 8.234 | 8.234 | 3,707 | +0.06(+0.76%) |
Jun 05, 2007 | 8.225 | 8.244 | 8.064 | 8.171 | 7,414 | -0.04(-0.54%) |
Jun 04, 2007 | 8.198 | 8.216 | 8.020 | 8.216 | 2,755 | +0.20(+2.56%) |
Jun 01, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
May 31, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
May 30, 2007 | 8.207 | 8.207 | 8.011 | 8.011 | 1,269 | -0.11(-1.32%) |
May 29, 2007 | 8.064 | 8.118 | 8.011 | 8.118 | 1,460 | -0.18(-2.15%) |
May 25, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 0 | +0.00(+0.00%) |
May 24, 2007 | 8.474 | 8.474 | 8.109 | 8.296 | 2,263 | -0.01(-0.11%) |
May 23, 2007 | 8.198 | 8.305 | 8.047 | 8.305 | 3,662 | +0.06(+0.76%) |
May 22, 2007 | 8.323 | 8.467 | 8.162 | 8.242 | 10,315 | +0.05(+0.65%) |
May 21, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 0 | +0.00(+0.00%) |
May 18, 2007 | 8.029 | 8.189 | 8.029 | 8.189 | 1,011 | +0.17(+2.11%) |
May 17, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 16, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 15, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 14, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 397 | +0.00(+0.00%) |
May 11, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 337 | -0.00(-0.00%) |
May 10, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 112 | -0.18(-2.19%) |
May 09, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 112 | +0.02(+0.24%) |
May 08, 2007 | 7.975 | 8.180 | 7.860 | 8.180 | 4,441 | +0.32(+4.08%) |
May 07, 2007 | 8.064 | 8.064 | 7.860 | 7.860 | 10,773 | -0.26(-3.18%) |
May 04, 2007 | 8.011 | 8.118 | 8.011 | 8.118 | 3,033 | +0.01(+0.11%) |
May 03, 2007 | 8.109 | 8.109 | 8.109 | 8.109 | 0 | +0.00(+0.00%) |
May 02, 2007 | 8.216 | 8.242 | 8.109 | 8.109 | 5,958 | -0.07(-0.87%) |
May 01, 2007 | 8.011 | 8.358 | 8.011 | 8.180 | 1,348 | +0.12(+1.43%) |
Apr 30, 2007 | 7.851 | 8.170 | 7.851 | 8.064 | 3,302 | +0.04(+0.55%) |
Apr 27, 2007 | 8.207 | 8.207 | 7.762 | 8.020 | 5,243 | -0.30(-3.64%) |
Apr 26, 2007 | 8.901 | 8.937 | 8.118 | 8.323 | 14,789 | -0.50(-5.65%) |
Apr 25, 2007 | 8.901 | 8.901 | 8.812 | 8.821 | 1,351 | -0.29(-3.22%) |
Apr 24, 2007 | 9.133 | 9.133 | 8.821 | 9.115 | 3,184 | +0.12(+1.28%) |
Apr 23, 2007 | 9.302 | 9.302 | 8.999 | 8.999 | 1,685 | -0.30(-3.25%) |
Apr 20, 2007 | 9.302 | 9.302 | 9.302 | 9.302 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 9.302 | 9.302 | 9.302 | 9.302 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 9.106 | 9.302 | 9.079 | 9.302 | 1,685 | +0.21(+2.35%) |
Apr 17, 2007 | 9.302 | 9.302 | 9.088 | 9.088 | 1,463 | -0.21(-2.30%) |
Apr 16, 2007 | 9.328 | 9.328 | 9.257 | 9.302 | 8,538 | +0.04(+0.48%) |
Apr 13, 2007 | 9.115 | 9.328 | 9.115 | 9.257 | 12,189 | +0.31(+3.48%) |
Apr 12, 2007 | 9.035 | 9.035 | 8.946 | 8.946 | 2,583 | -0.04(-0.40%) |
Apr 11, 2007 | 8.981 | 9.035 | 8.981 | 8.981 | 7,068 | +0.01(+0.10%) |
Apr 10, 2007 | 8.972 | 8.972 | 8.972 | 8.972 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 8.972 | 8.972 | 8.972 | 8.972 | 224 | -0.01(-0.10%) |
Apr 05, 2007 | 9.003 | 9.003 | 8.981 | 8.981 | 3,370 | -0.06(-0.69%) |
Apr 04, 2007 | 8.981 | 9.213 | 8.981 | 9.044 | 2,359 | -0.14(-1.55%) |
Apr 03, 2007 | 9.186 | 9.186 | 9.186 | 9.186 | 235 | +0.20(+2.28%) |