Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.727 | 9.079 | 8.727 | 9.079 | 93,031 | +0.31(+3.57%) |
Jun 28, 2007 | 8.841 | 8.841 | 8.657 | 8.765 | 51,860 | -0.11(-1.28%) |
Jun 27, 2007 | 8.778 | 9.000 | 8.634 | 8.879 | 153,997 | -0.06(-0.71%) |
Jun 26, 2007 | 9.043 | 9.046 | 8.904 | 8.942 | 35,233 | -0.10(-1.14%) |
Jun 25, 2007 | 9.139 | 9.190 | 8.972 | 9.046 | 120,743 | -0.28(-3.01%) |
Jun 22, 2007 | 9.351 | 9.397 | 9.248 | 9.326 | 61,757 | -0.05(-0.57%) |
Jun 21, 2007 | 9.205 | 9.407 | 9.195 | 9.379 | 66,903 | +0.21(+2.31%) |
Jun 20, 2007 | 9.096 | 9.238 | 9.051 | 9.167 | 65,320 | +0.11(+1.17%) |
Jun 19, 2007 | 9.106 | 9.182 | 8.993 | 9.061 | 195,168 | -0.21(-2.26%) |
Jun 18, 2007 | 9.311 | 9.473 | 9.263 | 9.270 | 281,074 | +0.02(+0.25%) |
Jun 15, 2007 | 9.220 | 9.364 | 9.157 | 9.248 | 65,320 | +0.09(+1.02%) |
Jun 14, 2007 | 8.596 | 9.192 | 8.596 | 9.154 | 171,020 | +0.48(+5.59%) |
Jun 13, 2007 | 8.465 | 8.692 | 8.465 | 8.669 | 85,510 | +0.06(+0.65%) |
Jun 12, 2007 | 8.821 | 8.899 | 8.217 | 8.614 | 299,285 | -0.27(-3.04%) |
Jun 11, 2007 | 8.993 | 8.993 | 8.614 | 8.884 | 238,909 | -0.10(-1.10%) |
Jun 08, 2007 | 9.187 | 9.187 | 8.192 | 8.983 | 393,009 | -0.27(-2.89%) |
Jun 07, 2007 | 9.447 | 9.447 | 9.225 | 9.250 | 127,077 | -0.20(-2.09%) |
Jun 06, 2007 | 9.473 | 9.518 | 9.407 | 9.447 | 114,013 | +0.01(+0.13%) |
Jun 05, 2007 | 9.450 | 9.478 | 9.351 | 9.435 | 121,535 | -0.01(-0.13%) |
Jun 04, 2007 | 9.776 | 9.788 | 9.432 | 9.447 | 261,969 | +0.00(+0.03%) |
Jun 01, 2007 | 9.470 | 9.591 | 9.389 | 9.445 | 209,024 | -0.02(-0.19%) |
May 31, 2007 | 9.442 | 9.473 | 9.407 | 9.462 | 75,217 | +0.02(+0.24%) |
May 30, 2007 | 9.523 | 9.599 | 9.364 | 9.440 | 251,383 | -0.08(-0.88%) |
May 29, 2007 | 9.725 | 9.728 | 9.409 | 9.523 | 455,079 | +0.27(+2.95%) |
May 25, 2007 | 9.164 | 9.324 | 9.157 | 9.250 | 81,582 | -0.04(-0.44%) |
May 24, 2007 | 9.498 | 9.564 | 9.223 | 9.291 | 131,827 | -0.16(-1.66%) |
May 23, 2007 | 9.354 | 9.647 | 9.354 | 9.447 | 163,498 | +0.03(+0.32%) |
May 22, 2007 | 9.346 | 9.470 | 9.341 | 9.417 | 85,905 | +0.07(+0.76%) |
May 21, 2007 | 9.354 | 9.420 | 9.301 | 9.346 | 140,933 | -0.05(-0.54%) |
May 18, 2007 | 13.24 | 9.523 | 9.351 | 9.397 | 89,072 | +0.04(+0.40%) |
May 17, 2007 | 9.308 | 9.377 | 9.308 | 9.359 | 86,697 | -0.01(-0.13%) |
May 16, 2007 | 9.374 | 9.392 | 9.308 | 9.372 | 150,434 | -0.07(-0.70%) |
May 15, 2007 | 9.422 | 9.510 | 9.298 | 9.437 | 219,713 | -0.14(-1.50%) |
May 14, 2007 | 9.409 | 9.581 | 9.245 | 9.581 | 174,187 | +0.15(+1.58%) |
May 11, 2007 | 9.354 | 9.498 | 9.351 | 9.432 | 209,024 | -0.07(-0.69%) |
May 10, 2007 | 9.334 | 9.561 | 9.260 | 9.498 | 830,951 | +0.22(+2.42%) |
May 09, 2007 | 9.245 | 9.409 | 9.245 | 9.273 | 130,244 | +0.00(+0.03%) |
May 08, 2007 | 9.339 | 9.339 | 9.220 | 9.270 | 96,198 | -0.05(-0.51%) |
May 07, 2007 | 9.500 | 9.586 | 9.121 | 9.318 | 272,761 | -0.17(-1.78%) |
May 04, 2007 | 9.435 | 9.566 | 9.346 | 9.488 | 115,596 | +0.05(+0.56%) |
May 03, 2007 | 9.384 | 9.435 | 9.296 | 9.435 | 96,990 | +0.13(+1.41%) |
May 02, 2007 | 9.311 | 9.432 | 9.273 | 9.303 | 101,741 | -0.18(-1.92%) |
May 01, 2007 | 9.521 | 9.521 | 9.321 | 9.485 | 135,786 | +0.03(+0.29%) |
Apr 30, 2007 | 9.212 | 9.473 | 9.144 | 9.457 | 146,079 | +0.24(+2.63%) |
Apr 27, 2007 | 9.321 | 9.346 | 9.071 | 9.215 | 115,596 | -0.17(-1.80%) |
Apr 26, 2007 | 9.346 | 9.384 | 9.324 | 9.384 | 58,194 | +0.06(+0.65%) |
Apr 25, 2007 | 9.182 | 9.346 | 9.096 | 9.324 | 142,120 | +0.12(+1.26%) |
Apr 24, 2007 | 8.998 | 9.217 | 8.983 | 9.207 | 138,162 | +0.21(+2.33%) |
Apr 23, 2007 | 8.955 | 9.058 | 8.942 | 8.998 | 98,178 | +0.04(+0.45%) |
Apr 20, 2007 | 8.727 | 9.076 | 8.727 | 8.957 | 175,374 | +0.23(+2.63%) |
Apr 19, 2007 | 8.715 | 8.796 | 8.626 | 8.727 | 63,736 | -0.05(-0.58%) |
Apr 18, 2007 | 8.778 | 8.851 | 8.677 | 8.778 | 1,534,034 | +0.05(+0.58%) |
Apr 17, 2007 | 8.639 | 8.763 | 8.639 | 8.727 | 51,464 | +0.12(+1.38%) |
Apr 16, 2007 | 8.636 | 8.654 | 8.538 | 8.609 | 128,660 | +0.04(+0.44%) |
Apr 13, 2007 | 8.677 | 8.788 | 8.525 | 8.571 | 81,155 | -0.10(-1.14%) |
Apr 12, 2007 | 8.374 | 8.690 | 8.273 | 8.669 | 190,022 | +0.27(+3.25%) |
Apr 11, 2007 | 8.270 | 8.399 | 8.210 | 8.396 | 138,953 | -0.07(-0.84%) |
Apr 10, 2007 | 8.614 | 8.669 | 8.088 | 8.467 | 344,019 | -0.22(-2.59%) |
Apr 09, 2007 | 8.780 | 8.894 | 8.619 | 8.692 | 246,237 | -0.09(-1.01%) |
Apr 05, 2007 | 8.975 | 8.975 | 8.634 | 8.780 | 364,209 | -0.26(-2.85%) |
Apr 04, 2007 | 9.460 | 9.599 | 8.861 | 9.038 | 182,896 | -0.34(-3.66%) |
Apr 03, 2007 | 9.346 | 9.445 | 8.967 | 9.382 | 213,379 | +0.04(+0.38%) |