Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.129 | 9.263 | 8.935 | 8.971 | 112,616 | -0.11(-1.27%) |
Jun 28, 2007 | 8.983 | 9.182 | 8.968 | 9.086 | 92,808 | +0.11(+1.25%) |
Jun 27, 2007 | 8.640 | 8.973 | 8.626 | 8.973 | 96,000 | +0.26(+3.00%) |
Jun 26, 2007 | 8.695 | 8.930 | 8.695 | 8.712 | 153,124 | +0.09(+1.06%) |
Jun 25, 2007 | 8.671 | 8.803 | 8.528 | 8.621 | 208,747 | -0.09(-1.05%) |
Jun 22, 2007 | 8.801 | 8.841 | 8.679 | 8.712 | 255,437 | -0.11(-1.22%) |
Jun 21, 2007 | 8.542 | 8.971 | 8.540 | 8.820 | 145,854 | +0.22(+2.56%) |
Jun 20, 2007 | 8.920 | 9.009 | 8.578 | 8.599 | 134,424 | -0.28(-3.16%) |
Jun 19, 2007 | 8.928 | 9.035 | 8.873 | 8.880 | 141,382 | -0.12(-1.36%) |
Jun 18, 2007 | 9.134 | 9.244 | 8.939 | 9.002 | 76,257 | -0.20(-2.21%) |
Jun 15, 2007 | 9.093 | 9.311 | 9.033 | 9.206 | 260,221 | +0.31(+3.47%) |
Jun 14, 2007 | 8.988 | 9.083 | 8.887 | 8.896 | 59,280 | -0.07(-0.75%) |
Jun 13, 2007 | 8.856 | 9.014 | 8.705 | 8.964 | 97,965 | +0.13(+1.52%) |
Jun 12, 2007 | 8.985 | 9.105 | 8.779 | 8.829 | 133,032 | -0.24(-2.69%) |
Jun 11, 2007 | 8.918 | 9.141 | 8.911 | 9.074 | 67,329 | +0.10(+1.15%) |
Jun 08, 2007 | 8.777 | 9.055 | 8.774 | 8.971 | 135,646 | +0.15(+1.66%) |
Jun 07, 2007 | 8.918 | 8.918 | 8.700 | 8.825 | 139,175 | -0.16(-1.73%) |
Jun 06, 2007 | 8.853 | 8.980 | 8.753 | 8.980 | 89,532 | +0.07(+0.78%) |
Jun 05, 2007 | 9.086 | 9.119 | 8.768 | 8.911 | 195,984 | -0.21(-2.34%) |
Jun 04, 2007 | 9.110 | 9.206 | 9.074 | 9.124 | 113,489 | -0.02(-0.24%) |
Jun 01, 2007 | 9.258 | 9.337 | 9.052 | 9.146 | 336,075 | -0.11(-1.22%) |
May 31, 2007 | 9.234 | 9.342 | 9.162 | 9.258 | 429,359 | +0.01(+0.08%) |
May 30, 2007 | 8.995 | 9.342 | 8.995 | 9.251 | 185,121 | +0.16(+1.74%) |
May 29, 2007 | 9.011 | 9.110 | 8.942 | 9.093 | 97,281 | +0.13(+1.47%) |
May 25, 2007 | 8.916 | 9.091 | 8.894 | 8.961 | 136,328 | +0.12(+1.38%) |
May 24, 2007 | 9.069 | 9.179 | 8.769 | 8.839 | 201,358 | -0.22(-2.43%) |
May 23, 2007 | 9.172 | 9.256 | 8.990 | 9.059 | 174,818 | -0.11(-1.23%) |
May 22, 2007 | 8.738 | 9.265 | 8.674 | 9.172 | 353,272 | +0.77(+9.21%) |
May 21, 2007 | 8.211 | 8.511 | 8.211 | 8.398 | 176,702 | +0.12(+1.51%) |
May 18, 2007 | 8.238 | 8.288 | 8.187 | 8.274 | 197,609 | +0.04(+0.49%) |
May 17, 2007 | 8.377 | 8.382 | 8.202 | 8.233 | 227,475 | -0.15(-1.77%) |
May 16, 2007 | 8.346 | 8.429 | 8.338 | 8.382 | 144,098 | +0.05(+0.55%) |
May 15, 2007 | 8.449 | 8.449 | 8.267 | 8.336 | 111,717 | -0.05(-0.57%) |
May 14, 2007 | 8.425 | 8.468 | 8.360 | 8.384 | 207,511 | -0.06(-0.77%) |
May 11, 2007 | 8.398 | 8.453 | 8.281 | 8.449 | 44,836 | +0.08(+0.92%) |
May 10, 2007 | 8.377 | 8.516 | 8.310 | 8.372 | 333,122 | +0.00(+0.03%) |
May 09, 2007 | 8.338 | 8.398 | 8.338 | 8.370 | 149,509 | +0.00(+0.00%) |
May 08, 2007 | 8.336 | 8.434 | 8.324 | 8.370 | 256,990 | +0.02(+0.20%) |
May 07, 2007 | 8.290 | 8.410 | 8.290 | 8.353 | 308,260 | +0.04(+0.46%) |
May 04, 2007 | 8.334 | 8.444 | 8.298 | 8.314 | 181,278 | -0.02(-0.29%) |
May 03, 2007 | 8.449 | 8.463 | 8.331 | 8.338 | 260,580 | -0.13(-1.53%) |
May 02, 2007 | 8.346 | 8.645 | 8.346 | 8.468 | 217,225 | +0.06(+0.68%) |
May 01, 2007 | 8.393 | 8.516 | 8.360 | 8.410 | 115,677 | +0.03(+0.31%) |
Apr 30, 2007 | 8.719 | 8.719 | 8.360 | 8.384 | 271,312 | -0.18(-2.10%) |
Apr 27, 2007 | 8.532 | 8.623 | 8.513 | 8.564 | 64,159 | -0.03(-0.33%) |
Apr 26, 2007 | 8.611 | 8.691 | 8.506 | 8.592 | 64,507 | -0.05(-0.53%) |
Apr 25, 2007 | 8.683 | 8.707 | 8.578 | 8.638 | 132,429 | -0.01(-0.11%) |
Apr 24, 2007 | 8.837 | 8.837 | 8.516 | 8.647 | 191,701 | +0.02(+0.19%) |
Apr 23, 2007 | 8.710 | 8.710 | 8.578 | 8.631 | 116,437 | -0.11(-1.29%) |
Apr 20, 2007 | 8.655 | 8.822 | 8.480 | 8.743 | 109,919 | +0.23(+2.73%) |
Apr 19, 2007 | 8.834 | 8.834 | 8.504 | 8.511 | 87,954 | -0.04(-0.50%) |
Apr 18, 2007 | 8.722 | 8.729 | 8.480 | 8.554 | 150,110 | -0.05(-0.58%) |
Apr 17, 2007 | 8.475 | 8.650 | 8.475 | 8.604 | 82,714 | +0.12(+1.41%) |
Apr 16, 2007 | 8.662 | 8.686 | 8.410 | 8.484 | 91,545 | -0.16(-1.86%) |
Apr 13, 2007 | 8.398 | 8.647 | 8.365 | 8.645 | 87,506 | +0.25(+2.97%) |
Apr 12, 2007 | 8.386 | 8.494 | 8.312 | 8.396 | 83,924 | -0.05(-0.54%) |
Apr 11, 2007 | 8.403 | 8.475 | 8.331 | 8.441 | 216,395 | -0.13(-1.51%) |
Apr 10, 2007 | 8.432 | 8.571 | 8.374 | 8.571 | 104,480 | +0.14(+1.62%) |
Apr 09, 2007 | 8.419 | 8.475 | 8.300 | 8.434 | 287,774 | +0.03(+0.40%) |
Apr 05, 2007 | 8.480 | 8.480 | 8.384 | 8.401 | 46,592 | -0.03(-0.40%) |
Apr 04, 2007 | 8.389 | 8.461 | 8.331 | 8.434 | 113,011 | +0.05(+0.60%) |
Apr 03, 2007 | 8.386 | 8.413 | 8.324 | 8.384 | 114,163 | -0.06(-0.68%) |