Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.040 | 9.082 | 9.015 | 9.076 | 1,872,154 | +0.13(+1.42%) |
Jun 28, 2007 | 8.836 | 8.961 | 8.836 | 8.949 | 1,589,587 | +0.10(+1.15%) |
Jun 27, 2007 | 8.691 | 8.876 | 8.666 | 8.847 | 1,229,826 | +0.08(+0.93%) |
Jun 26, 2007 | 8.768 | 8.824 | 8.683 | 8.766 | 1,305,337 | +0.06(+0.67%) |
Jun 25, 2007 | 8.816 | 8.878 | 8.658 | 8.708 | 1,918,086 | -0.11(-1.27%) |
Jun 22, 2007 | 8.888 | 8.890 | 8.787 | 8.820 | 1,543,895 | -0.12(-1.33%) |
Jun 21, 2007 | 8.753 | 8.940 | 8.722 | 8.938 | 1,735,800 | +0.24(+2.72%) |
Jun 20, 2007 | 8.735 | 8.834 | 8.678 | 8.701 | 2,416,365 | +0.03(+0.36%) |
Jun 19, 2007 | 8.670 | 8.697 | 8.543 | 8.670 | 1,983,497 | +0.10(+1.14%) |
Jun 18, 2007 | 8.674 | 8.674 | 8.525 | 8.572 | 1,486,661 | -0.08(-0.89%) |
Jun 15, 2007 | 8.670 | 8.708 | 8.599 | 8.649 | 1,349,586 | +0.04(+0.48%) |
Jun 14, 2007 | 8.601 | 8.637 | 8.518 | 8.608 | 1,374,115 | +0.10(+1.22%) |
Jun 13, 2007 | 8.421 | 8.535 | 8.342 | 8.504 | 2,681,857 | +0.08(+0.99%) |
Jun 12, 2007 | 8.637 | 8.639 | 8.369 | 8.421 | 2,311,515 | -0.22(-2.53%) |
Jun 11, 2007 | 8.724 | 8.728 | 8.612 | 8.639 | 1,693,235 | -0.05(-0.60%) |
Jun 08, 2007 | 8.651 | 8.720 | 8.296 | 8.691 | 2,143,514 | +0.23(+2.68%) |
Jun 07, 2007 | 8.716 | 8.811 | 8.400 | 8.464 | 3,158,036 | -0.30(-3.37%) |
Jun 06, 2007 | 8.749 | 8.872 | 8.680 | 8.759 | 1,948,872 | -0.25(-2.79%) |
Jun 05, 2007 | 9.082 | 9.107 | 8.980 | 9.011 | 887,860 | -0.07(-0.78%) |
Jun 04, 2007 | 8.924 | 9.096 | 8.836 | 9.082 | 1,703,576 | +0.08(+0.88%) |
Jun 01, 2007 | 9.024 | 9.084 | 8.945 | 9.003 | 1,883,456 | +0.00(+0.02%) |
May 31, 2007 | 9.148 | 9.169 | 8.955 | 9.001 | 3,195,046 | -0.04(-0.48%) |
May 30, 2007 | 8.888 | 9.044 | 8.859 | 9.044 | 1,686,261 | -0.05(-0.57%) |
May 29, 2007 | 9.055 | 9.107 | 8.972 | 9.096 | 1,851,713 | +0.15(+1.70%) |
May 25, 2007 | 8.899 | 8.972 | 8.882 | 8.945 | 2,394,721 | +0.34(+3.99%) |
May 24, 2007 | 8.972 | 9.017 | 8.579 | 8.601 | 3,677,694 | -0.45(-4.96%) |
May 23, 2007 | 9.096 | 9.136 | 9.044 | 9.051 | 2,638,474 | -0.04(-0.48%) |
May 22, 2007 | 8.972 | 9.142 | 8.945 | 9.094 | 1,618,445 | +0.12(+1.37%) |
May 21, 2007 | 8.878 | 9.044 | 8.878 | 8.972 | 4,107,604 | +0.14(+1.63%) |
May 18, 2007 | 8.735 | 8.847 | 8.735 | 8.827 | 1,982,804 | +0.11(+1.23%) |
May 17, 2007 | 8.718 | 8.747 | 8.685 | 8.720 | 2,030,150 | +0.01(+0.17%) |
May 16, 2007 | 8.539 | 8.705 | 8.558 | 8.705 | 1,983,978 | +0.25(+2.95%) |
May 15, 2007 | 8.475 | 8.556 | 8.423 | 8.456 | 1,650,241 | -0.05(-0.56%) |
May 14, 2007 | 8.587 | 8.608 | 8.468 | 8.504 | 1,208,182 | -0.08(-0.97%) |
May 11, 2007 | 8.315 | 8.593 | 8.277 | 8.587 | 2,897,810 | +0.35(+4.21%) |
May 10, 2007 | 8.462 | 8.377 | 8.213 | 8.240 | 2,531,320 | -0.24(-2.84%) |
May 09, 2007 | 8.522 | 8.535 | 8.443 | 8.481 | 1,532,896 | -0.01(-0.10%) |
May 08, 2007 | 8.421 | 8.547 | 8.381 | 8.489 | 1,504,937 | -0.04(-0.49%) |
May 07, 2007 | 8.658 | 8.658 | 8.504 | 8.531 | 1,557,362 | -0.13(-1.49%) |
May 04, 2007 | 8.732 | 8.732 | 8.629 | 8.660 | 1,542,260 | -0.07(-0.83%) |
May 03, 2007 | 8.691 | 8.732 | 8.593 | 8.732 | 2,170,592 | +0.25(+2.92%) |
May 02, 2007 | 8.356 | 8.545 | 8.337 | 8.485 | 2,522,639 | +0.17(+2.03%) |
May 01, 2007 | 8.306 | 8.356 | 8.275 | 8.317 | 1,768,693 | +0.04(+0.43%) |
Apr 30, 2007 | 8.493 | 8.522 | 8.233 | 8.281 | 1,991,914 | -0.24(-2.83%) |
Apr 27, 2007 | 8.691 | 8.730 | 8.489 | 8.522 | 2,459,940 | -0.25(-2.89%) |
Apr 26, 2007 | 8.757 | 8.784 | 8.629 | 8.776 | 1,972,435 | +0.02(+0.21%) |
Apr 25, 2007 | 8.676 | 8.764 | 8.660 | 8.757 | 1,894,518 | +0.15(+1.74%) |
Apr 24, 2007 | 8.649 | 8.680 | 8.579 | 8.608 | 2,023,417 | +0.08(+0.93%) |
Apr 23, 2007 | 8.570 | 8.629 | 8.498 | 8.529 | 1,199,910 | +0.00(+0.00%) |
Apr 20, 2007 | 8.587 | 8.645 | 8.506 | 8.529 | 1,717,043 | +0.18(+2.14%) |
Apr 19, 2007 | 8.431 | 8.464 | 8.281 | 8.350 | 2,223,258 | -0.21(-2.50%) |
Apr 18, 2007 | 8.720 | 8.722 | 8.531 | 8.564 | 1,620,850 | -0.11(-1.27%) |
Apr 17, 2007 | 8.747 | 8.747 | 8.631 | 8.674 | 1,610,884 | -0.07(-0.83%) |
Apr 16, 2007 | 8.577 | 8.784 | 8.577 | 8.747 | 3,649,134 | +0.24(+2.86%) |
Apr 13, 2007 | 8.458 | 8.514 | 8.402 | 8.504 | 1,522,435 | +0.12(+1.44%) |
Apr 12, 2007 | 8.192 | 8.383 | 8.179 | 8.383 | 1,668,465 | +0.13(+1.56%) |
Apr 11, 2007 | 8.460 | 8.462 | 8.238 | 8.254 | 1,602,092 | -0.17(-1.98%) |
Apr 10, 2007 | 8.329 | 8.431 | 8.317 | 8.421 | 1,341,890 | +0.06(+0.77%) |
Apr 09, 2007 | 8.337 | 8.367 | 8.265 | 8.356 | 1,925,300 | +0.16(+2.01%) |
Apr 05, 2007 | 8.213 | 8.229 | 8.171 | 8.192 | 1,007,139 | +0.00(+0.00%) |
Apr 04, 2007 | 8.130 | 8.209 | 8.080 | 8.192 | 1,444,874 | +0.11(+1.39%) |
Apr 03, 2007 | 7.942 | 8.086 | 7.942 | 8.080 | 1,746,862 | +0.22(+2.78%) |