Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.243 | 9.379 | 9.046 | 9.083 | 111,227 | -0.12(-1.27%) |
Jun 28, 2007 | 9.095 | 9.296 | 9.080 | 9.199 | 91,664 | +0.11(+1.26%) |
Jun 27, 2007 | 8.748 | 9.085 | 8.734 | 9.085 | 94,816 | +0.26(+3.00%) |
Jun 26, 2007 | 8.804 | 9.042 | 8.804 | 8.821 | 151,235 | +0.09(+1.06%) |
Jun 25, 2007 | 8.780 | 8.913 | 8.634 | 8.729 | 206,173 | -0.09(-1.05%) |
Jun 22, 2007 | 8.911 | 8.952 | 8.787 | 8.821 | 252,287 | -0.11(-1.22%) |
Jun 21, 2007 | 8.649 | 9.083 | 8.646 | 8.930 | 144,056 | +0.22(+2.56%) |
Jun 20, 2007 | 9.032 | 9.122 | 8.685 | 8.707 | 132,766 | -0.28(-3.16%) |
Jun 19, 2007 | 9.039 | 9.148 | 8.983 | 8.991 | 139,638 | -0.12(-1.36%) |
Jun 18, 2007 | 9.248 | 9.359 | 9.051 | 9.114 | 75,316 | -0.21(-2.21%) |
Jun 15, 2007 | 9.206 | 9.427 | 9.146 | 9.320 | 257,012 | +0.31(+3.47%) |
Jun 14, 2007 | 9.100 | 9.197 | 8.998 | 9.008 | 58,549 | -0.07(-0.75%) |
Jun 13, 2007 | 8.966 | 9.126 | 8.814 | 9.076 | 96,757 | +0.14(+1.52%) |
Jun 12, 2007 | 9.097 | 9.219 | 8.889 | 8.940 | 131,392 | -0.25(-2.69%) |
Jun 11, 2007 | 9.029 | 9.255 | 9.022 | 9.187 | 66,498 | +0.10(+1.15%) |
Jun 08, 2007 | 8.886 | 9.168 | 8.884 | 9.083 | 133,973 | +0.15(+1.66%) |
Jun 07, 2007 | 9.029 | 9.029 | 8.809 | 8.935 | 137,458 | -0.16(-1.73%) |
Jun 06, 2007 | 8.964 | 9.092 | 8.862 | 9.092 | 88,428 | +0.07(+0.78%) |
Jun 05, 2007 | 9.199 | 9.233 | 8.877 | 9.022 | 193,567 | -0.22(-2.34%) |
Jun 04, 2007 | 9.223 | 9.320 | 9.187 | 9.238 | 112,090 | -0.02(-0.24%) |
Jun 01, 2007 | 9.374 | 9.454 | 9.165 | 9.260 | 331,930 | -0.11(-1.22%) |
May 31, 2007 | 9.350 | 9.459 | 9.277 | 9.374 | 424,064 | +0.01(+0.08%) |
May 30, 2007 | 9.107 | 9.459 | 9.107 | 9.367 | 182,838 | +0.16(+1.74%) |
May 29, 2007 | 9.124 | 9.223 | 9.054 | 9.206 | 96,081 | +0.13(+1.47%) |
May 25, 2007 | 9.027 | 9.204 | 9.005 | 9.073 | 134,646 | +0.12(+1.38%) |
May 24, 2007 | 9.182 | 9.294 | 8.879 | 8.949 | 198,875 | -0.22(-2.43%) |
May 23, 2007 | 9.287 | 9.371 | 9.102 | 9.172 | 172,662 | -0.11(-1.23%) |
May 22, 2007 | 8.848 | 9.381 | 8.782 | 9.287 | 348,915 | +0.78(+9.21%) |
May 21, 2007 | 8.314 | 8.617 | 8.314 | 8.503 | 174,523 | +0.13(+1.51%) |
May 18, 2007 | 8.341 | 8.392 | 8.290 | 8.377 | 195,172 | +0.04(+0.49%) |
May 17, 2007 | 8.481 | 8.486 | 8.304 | 8.336 | 224,669 | -0.15(-1.77%) |
May 16, 2007 | 8.450 | 8.535 | 8.443 | 8.486 | 142,321 | +0.05(+0.55%) |
May 15, 2007 | 8.554 | 8.554 | 8.370 | 8.440 | 110,339 | -0.05(-0.57%) |
May 14, 2007 | 8.530 | 8.573 | 8.464 | 8.489 | 204,952 | -0.07(-0.77%) |
May 11, 2007 | 8.503 | 8.559 | 8.384 | 8.554 | 44,283 | +0.08(+0.92%) |
May 10, 2007 | 8.481 | 8.622 | 8.413 | 8.476 | 329,014 | +0.00(+0.03%) |
May 09, 2007 | 8.443 | 8.503 | 8.443 | 8.474 | 147,665 | +0.00(+0.00%) |
May 08, 2007 | 8.440 | 8.539 | 8.428 | 8.474 | 253,820 | +0.02(+0.20%) |
May 07, 2007 | 8.394 | 8.515 | 8.394 | 8.457 | 304,459 | +0.04(+0.46%) |
May 04, 2007 | 8.438 | 8.549 | 8.401 | 8.418 | 179,042 | -0.02(-0.29%) |
May 03, 2007 | 8.554 | 8.569 | 8.435 | 8.443 | 257,366 | -0.13(-1.53%) |
May 02, 2007 | 8.450 | 8.753 | 8.450 | 8.573 | 214,546 | +0.06(+0.68%) |
May 01, 2007 | 8.498 | 8.622 | 8.464 | 8.515 | 114,250 | +0.03(+0.31%) |
Apr 30, 2007 | 8.828 | 8.828 | 8.464 | 8.489 | 267,966 | -0.18(-2.10%) |
Apr 27, 2007 | 8.639 | 8.731 | 8.620 | 8.670 | 63,367 | -0.03(-0.33%) |
Apr 26, 2007 | 8.719 | 8.799 | 8.612 | 8.700 | 63,711 | -0.05(-0.53%) |
Apr 25, 2007 | 8.792 | 8.816 | 8.685 | 8.746 | 130,795 | -0.01(-0.11%) |
Apr 24, 2007 | 8.947 | 8.947 | 8.622 | 8.755 | 189,336 | +0.02(+0.19%) |
Apr 23, 2007 | 8.818 | 8.818 | 8.685 | 8.738 | 115,001 | -0.11(-1.29%) |
Apr 20, 2007 | 8.763 | 8.932 | 8.586 | 8.852 | 108,563 | +0.24(+2.73%) |
Apr 19, 2007 | 8.945 | 8.945 | 8.610 | 8.617 | 86,870 | -0.04(-0.50%) |
Apr 18, 2007 | 8.831 | 8.838 | 8.586 | 8.661 | 148,258 | -0.05(-0.58%) |
Apr 17, 2007 | 8.581 | 8.758 | 8.581 | 8.712 | 81,694 | +0.12(+1.41%) |
Apr 16, 2007 | 8.770 | 8.794 | 8.515 | 8.590 | 90,416 | -0.16(-1.86%) |
Apr 13, 2007 | 8.503 | 8.755 | 8.469 | 8.753 | 86,427 | +0.25(+2.97%) |
Apr 12, 2007 | 8.491 | 8.600 | 8.416 | 8.501 | 82,889 | -0.05(-0.54%) |
Apr 11, 2007 | 8.508 | 8.581 | 8.435 | 8.547 | 213,727 | -0.13(-1.51%) |
Apr 10, 2007 | 8.537 | 8.678 | 8.479 | 8.678 | 103,192 | +0.14(+1.62%) |
Apr 09, 2007 | 8.524 | 8.581 | 8.404 | 8.539 | 284,225 | +0.03(+0.40%) |
Apr 05, 2007 | 8.586 | 8.586 | 8.489 | 8.506 | 46,017 | -0.03(-0.40%) |
Apr 04, 2007 | 8.493 | 8.566 | 8.435 | 8.539 | 111,617 | +0.05(+0.60%) |
Apr 03, 2007 | 8.491 | 8.518 | 8.428 | 8.489 | 112,755 | -0.06(-0.68%) |