Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 8.630 | 9.011 | 8.630 | 9.011 | 135,008 | +0.35(+4.00%) |
Jun 28, 2007 | 8.632 | 8.719 | 8.563 | 8.664 | 46,885 | -0.01(-0.08%) |
Jun 27, 2007 | 8.588 | 8.719 | 8.588 | 8.671 | 59,878 | +0.01(+0.10%) |
Jun 26, 2007 | 8.674 | 8.807 | 8.632 | 8.662 | 86,993 | -0.10(-1.15%) |
Jun 25, 2007 | 8.759 | 8.851 | 8.674 | 8.763 | 53,099 | -0.01(-0.08%) |
Jun 22, 2007 | 8.763 | 9.027 | 8.711 | 8.770 | 129,924 | -0.02(-0.24%) |
Jun 21, 2007 | 8.795 | 8.841 | 8.791 | 8.791 | 36,717 | +0.00(+0.00%) |
Jun 20, 2007 | 8.865 | 9.028 | 8.763 | 8.791 | 134,443 | -0.12(-1.32%) |
Jun 19, 2007 | 8.970 | 9.069 | 8.897 | 8.909 | 44,061 | -0.04(-0.43%) |
Jun 18, 2007 | 8.957 | 8.957 | 8.864 | 8.947 | 16,946 | +0.03(+0.38%) |
Jun 15, 2007 | 8.763 | 9.019 | 8.749 | 8.913 | 146,871 | +0.17(+1.92%) |
Jun 14, 2007 | 8.641 | 8.904 | 8.641 | 8.745 | 358,705 | +0.10(+1.21%) |
Jun 13, 2007 | 8.563 | 8.798 | 8.541 | 8.641 | 88,687 | +0.05(+0.60%) |
Jun 12, 2007 | 8.772 | 8.772 | 8.586 | 8.589 | 48,580 | -0.18(-2.02%) |
Jun 11, 2007 | 8.754 | 8.991 | 8.710 | 8.766 | 103,374 | +0.06(+0.67%) |
Jun 08, 2007 | 8.719 | 8.719 | 8.676 | 8.708 | 32,763 | -0.04(-0.45%) |
Jun 07, 2007 | 8.897 | 8.897 | 8.694 | 8.747 | 36,717 | -0.19(-2.16%) |
Jun 06, 2007 | 9.028 | 9.028 | 8.888 | 8.940 | 91,512 | -0.11(-1.19%) |
Jun 05, 2007 | 8.975 | 9.071 | 8.975 | 9.048 | 97,161 | +0.03(+0.35%) |
Jun 04, 2007 | 8.984 | 9.073 | 8.904 | 9.016 | 138,398 | +0.07(+0.83%) |
Jun 01, 2007 | 8.850 | 9.087 | 8.816 | 8.942 | 91,512 | +0.06(+0.72%) |
May 31, 2007 | 8.826 | 9.046 | 8.826 | 8.878 | 72,870 | +0.05(+0.58%) |
May 30, 2007 | 8.885 | 8.975 | 8.818 | 8.826 | 79,084 | -0.04(-0.48%) |
May 29, 2007 | 8.694 | 8.924 | 8.694 | 8.869 | 92,077 | +0.13(+1.50%) |
May 25, 2007 | 8.719 | 8.922 | 8.719 | 8.738 | 212,963 | +0.07(+0.82%) |
May 24, 2007 | 8.984 | 8.984 | 8.667 | 8.667 | 179,070 | -0.28(-3.11%) |
May 23, 2007 | 8.926 | 9.064 | 8.874 | 8.945 | 72,305 | +0.06(+0.72%) |
May 22, 2007 | 9.028 | 9.044 | 8.864 | 8.881 | 94,901 | -0.15(-1.63%) |
May 21, 2007 | 8.803 | 9.062 | 8.803 | 9.028 | 102,810 | +0.27(+3.07%) |
May 18, 2007 | 8.719 | 8.922 | 8.687 | 8.759 | 116,367 | +0.01(+0.14%) |
May 17, 2007 | 8.734 | 8.761 | 8.667 | 8.747 | 48,015 | -0.01(-0.16%) |
May 16, 2007 | 8.711 | 8.807 | 8.701 | 8.761 | 45,756 | +0.05(+0.57%) |
May 15, 2007 | 8.887 | 8.917 | 8.635 | 8.711 | 201,100 | -0.16(-1.84%) |
May 14, 2007 | 8.885 | 8.913 | 8.835 | 8.874 | 67,786 | +0.03(+0.38%) |
May 11, 2007 | 8.869 | 8.911 | 8.826 | 8.841 | 314,643 | -0.03(-0.34%) |
May 10, 2007 | 8.984 | 8.984 | 8.851 | 8.871 | 235,559 | -0.09(-1.03%) |
May 09, 2007 | 8.931 | 9.158 | 8.786 | 8.963 | 127,100 | +0.07(+0.82%) |
May 08, 2007 | 9.097 | 9.097 | 8.681 | 8.890 | 209,574 | -0.20(-2.24%) |
May 07, 2007 | 8.940 | 9.262 | 8.915 | 9.094 | 225,391 | +0.13(+1.40%) |
May 04, 2007 | 9.021 | 9.135 | 8.913 | 8.968 | 134,443 | -0.01(-0.10%) |
May 03, 2007 | 9.143 | 9.143 | 8.931 | 8.977 | 127,100 | -0.32(-3.48%) |
May 02, 2007 | 9.356 | 9.469 | 9.191 | 9.301 | 211,268 | -0.05(-0.57%) |
May 01, 2007 | 9.604 | 9.604 | 9.313 | 9.354 | 190,367 | -0.29(-3.05%) |
Apr 30, 2007 | 9.586 | 10.04 | 9.586 | 9.648 | 269,452 | +0.10(+1.08%) |
Apr 27, 2007 | 9.382 | 9.637 | 9.382 | 9.545 | 86,428 | +0.17(+1.83%) |
Apr 26, 2007 | 9.179 | 9.529 | 9.179 | 9.373 | 94,901 | +0.22(+2.38%) |
Apr 25, 2007 | 9.117 | 9.165 | 9.074 | 9.156 | 99,985 | +0.02(+0.21%) |
Apr 24, 2007 | 9.173 | 9.205 | 9.108 | 9.136 | 66,657 | +0.05(+0.57%) |
Apr 23, 2007 | 8.904 | 9.129 | 8.897 | 9.085 | 28,244 | +0.14(+1.52%) |
Apr 20, 2007 | 8.851 | 8.965 | 8.851 | 8.949 | 28,809 | +0.10(+1.12%) |
Apr 19, 2007 | 8.873 | 8.873 | 8.765 | 8.850 | 25,420 | +0.02(+0.24%) |
Apr 18, 2007 | 8.752 | 8.906 | 8.745 | 8.828 | 124,275 | +0.03(+0.36%) |
Apr 17, 2007 | 8.780 | 8.825 | 8.713 | 8.796 | 98,290 | -0.02(-0.28%) |
Apr 16, 2007 | 8.586 | 8.851 | 8.586 | 8.821 | 188,108 | +0.28(+3.27%) |
Apr 13, 2007 | 8.423 | 8.584 | 8.423 | 8.541 | 67,221 | +0.12(+1.39%) |
Apr 12, 2007 | 8.409 | 8.451 | 8.366 | 8.425 | 63,832 | -0.03(-0.34%) |
Apr 11, 2007 | 8.419 | 8.637 | 8.419 | 8.453 | 86,428 | +0.07(+0.89%) |
Apr 10, 2007 | 8.373 | 8.419 | 8.373 | 8.379 | 35,023 | -0.04(-0.44%) |
Apr 09, 2007 | 8.524 | 8.524 | 8.409 | 8.416 | 42,366 | -0.06(-0.75%) |
Apr 05, 2007 | 8.444 | 8.630 | 8.432 | 8.480 | 77,389 | -0.01(-0.06%) |
Apr 04, 2007 | 8.444 | 8.529 | 8.435 | 8.485 | 27,114 | -0.01(-0.13%) |
Apr 03, 2007 | 8.409 | 8.495 | 8.409 | 8.495 | 142,917 | +0.13(+1.57%) |