Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.060 | 9.240 | 8.880 | 8.910 | 109,123 | -0.15(-1.66%) |
Jun 28, 2007 | 9.170 | 9.170 | 8.990 | 9.060 | 102,496 | -0.10(-1.09%) |
Jun 27, 2007 | 8.800 | 9.260 | 8.750 | 9.160 | 150,079 | +0.27(+3.04%) |
Jun 26, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 210,501 | -0.03(-0.34%) |
Jun 25, 2007 | 9.130 | 9.150 | 8.870 | 8.920 | 231,046 | -0.19(-2.09%) |
Jun 22, 2007 | 9.420 | 9.480 | 9.110 | 9.110 | 800,126 | -0.35(-3.70%) |
Jun 21, 2007 | 9.460 | 9.580 | 9.270 | 9.460 | 244,765 | -0.08(-0.84%) |
Jun 20, 2007 | 9.650 | 9.710 | 9.460 | 9.540 | 232,600 | -0.12(-1.24%) |
Jun 19, 2007 | 9.690 | 9.690 | 9.490 | 9.660 | 199,500 | -0.07(-0.72%) |
Jun 18, 2007 | 9.810 | 9.820 | 9.630 | 9.730 | 94,000 | -0.08(-0.82%) |
Jun 15, 2007 | 9.660 | 9.940 | 9.500 | 9.810 | 266,800 | +0.31(+3.26%) |
Jun 14, 2007 | 9.430 | 9.600 | 9.340 | 9.500 | 121,500 | +0.05(+0.53%) |
Jun 13, 2007 | 9.270 | 9.460 | 9.110 | 9.450 | 104,800 | +0.19(+2.05%) |
Jun 12, 2007 | 9.400 | 9.400 | 9.120 | 9.260 | 259,000 | -0.21(-2.22%) |
Jun 11, 2007 | 9.560 | 9.580 | 9.320 | 9.470 | 189,212 | -0.14(-1.46%) |
Jun 08, 2007 | 9.500 | 9.800 | 9.500 | 9.610 | 236,104 | +0.15(+1.59%) |
Jun 07, 2007 | 9.610 | 9.750 | 9.300 | 9.460 | 200,556 | -0.25(-2.57%) |
Jun 06, 2007 | 9.630 | 9.750 | 9.460 | 9.710 | 152,250 | -0.02(-0.21%) |
Jun 05, 2007 | 9.540 | 9.760 | 9.512 | 9.730 | 125,834 | +0.11(+1.14%) |
Jun 04, 2007 | 9.700 | 9.760 | 9.360 | 9.620 | 196,501 | -0.11(-1.13%) |
Jun 01, 2007 | 9.850 | 9.880 | 9.490 | 9.730 | 349,935 | -0.01(-0.10%) |
May 31, 2007 | 9.990 | 10.09 | 9.740 | 9.740 | 760,739 | -0.23(-2.31%) |
May 30, 2007 | 9.840 | 10.02 | 9.820 | 9.970 | 195,072 | +0.10(+1.01%) |
May 29, 2007 | 9.560 | 9.900 | 9.520 | 9.870 | 154,731 | +0.36(+3.79%) |
May 25, 2007 | 9.630 | 9.700 | 9.420 | 9.510 | 115,084 | -0.09(-0.94%) |
May 24, 2007 | 9.560 | 9.700 | 9.248 | 9.600 | 394,824 | +0.01(+0.10%) |
May 23, 2007 | 9.540 | 9.740 | 9.460 | 9.590 | 220,250 | +0.05(+0.52%) |
May 22, 2007 | 9.660 | 9.710 | 9.420 | 9.540 | 68,605 | -0.15(-1.55%) |
May 21, 2007 | 9.460 | 9.770 | 9.460 | 9.690 | 79,761 | +0.20(+2.11%) |
May 18, 2007 | 9.420 | 9.500 | 9.300 | 9.490 | 129,391 | +0.11(+1.17%) |
May 17, 2007 | 9.570 | 9.700 | 9.300 | 9.380 | 113,981 | -0.23(-2.39%) |
May 16, 2007 | 9.530 | 9.630 | 9.420 | 9.610 | 135,164 | +0.15(+1.59%) |
May 15, 2007 | 9.650 | 9.800 | 9.420 | 9.460 | 222,193 | -0.22(-2.27%) |
May 14, 2007 | 9.770 | 9.970 | 9.600 | 9.680 | 134,409 | -0.05(-0.51%) |
May 11, 2007 | 9.650 | 9.850 | 9.570 | 9.730 | 188,464 | +0.12(+1.25%) |
May 10, 2007 | 9.750 | 9.750 | 9.500 | 9.610 | 285,139 | -0.14(-1.44%) |
May 09, 2007 | 9.740 | 9.800 | 9.580 | 9.750 | 167,342 | -0.04(-0.41%) |
May 08, 2007 | 9.810 | 9.890 | 9.450 | 9.790 | 186,649 | -0.11(-1.11%) |
May 07, 2007 | 9.820 | 9.950 | 9.750 | 9.900 | 271,640 | +0.10(+1.02%) |
May 04, 2007 | 9.640 | 9.900 | 9.620 | 9.800 | 551,230 | +0.16(+1.66%) |
May 03, 2007 | 9.750 | 9.800 | 9.550 | 9.640 | 1,961,166 | -0.55(-5.40%) |
May 02, 2007 | 10.47 | 10.55 | 10.11 | 10.19 | 275,827 | -0.35(-3.32%) |
May 01, 2007 | 10.61 | 10.74 | 10.29 | 10.54 | 157,266 | -0.06(-0.57%) |
Apr 30, 2007 | 11.29 | 11.30 | 10.58 | 10.60 | 269,903 | -0.70(-6.19%) |
Apr 27, 2007 | 11.51 | 11.51 | 11.30 | 11.30 | 75,594 | -0.27(-2.33%) |
Apr 26, 2007 | 11.62 | 11.64 | 11.42 | 11.57 | 116,219 | -0.02(-0.17%) |
Apr 25, 2007 | 11.86 | 11.86 | 11.52 | 11.59 | 173,447 | -0.17(-1.45%) |
Apr 24, 2007 | 11.80 | 11.97 | 11.73 | 11.76 | 153,571 | -0.04(-0.34%) |
Apr 23, 2007 | 11.80 | 11.99 | 11.75 | 11.80 | 171,606 | +0.01(+0.08%) |
Apr 20, 2007 | 11.84 | 11.87 | 11.68 | 11.79 | 200,616 | +0.12(+1.03%) |
Apr 19, 2007 | 11.78 | 11.91 | 11.33 | 11.67 | 173,734 | -0.20(-1.68%) |
Apr 18, 2007 | 11.87 | 12.00 | 11.74 | 11.87 | 160,116 | -0.01(-0.08%) |
Apr 17, 2007 | 12.08 | 12.08 | 11.87 | 11.88 | 237,723 | -0.20(-1.66%) |
Apr 16, 2007 | 12.22 | 12.46 | 12.02 | 12.08 | 245,143 | -0.05(-0.41%) |
Apr 13, 2007 | 11.95 | 12.18 | 11.83 | 12.13 | 124,083 | +0.21(+1.76%) |
Apr 12, 2007 | 11.80 | 12.03 | 11.61 | 11.92 | 231,973 | +0.11(+0.93%) |
Apr 11, 2007 | 11.30 | 12.44 | 11.25 | 11.81 | 662,079 | +0.69(+6.21%) |
Apr 10, 2007 | 10.98 | 11.25 | 10.98 | 11.12 | 89,038 | +0.12(+1.09%) |
Apr 09, 2007 | 11.23 | 11.23 | 10.94 | 11.00 | 96,281 | -0.19(-1.70%) |
Apr 05, 2007 | 11.03 | 11.23 | 11.01 | 11.19 | 73,036 | +0.14(+1.27%) |
Apr 04, 2007 | 11.05 | 11.14 | 10.95 | 11.05 | 77,080 | -0.03(-0.27%) |
Apr 03, 2007 | 11.01 | 11.14 | 10.89 | 11.08 | 80,953 | +0.10(+0.91%) |