Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.090 | 9.340 | 8.970 | 9.290 | 121,323 | +0.22(+2.43%) |
Jul 30, 2007 | 8.480 | 9.240 | 8.480 | 9.070 | 271,092 | +0.64(+7.59%) |
Jul 27, 2007 | 8.310 | 8.700 | 8.310 | 8.430 | 166,502 | +0.04(+0.48%) |
Jul 26, 2007 | 8.320 | 8.600 | 8.250 | 8.390 | 171,661 | -0.07(-0.83%) |
Jul 25, 2007 | 8.900 | 8.930 | 7.810 | 8.460 | 661,142 | -0.44(-4.94%) |
Jul 24, 2007 | 9.520 | 9.650 | 8.660 | 8.900 | 188,124 | -0.70(-7.29%) |
Jul 23, 2007 | 9.670 | 9.810 | 9.460 | 9.600 | 103,682 | -0.09(-0.93%) |
Jul 20, 2007 | 10.00 | 10.10 | 9.600 | 9.690 | 115,423 | -0.30(-3.00%) |
Jul 19, 2007 | 9.700 | 10.05 | 9.610 | 9.990 | 118,519 | +0.35(+3.63%) |
Jul 18, 2007 | 9.810 | 9.810 | 9.500 | 9.640 | 72,698 | -0.19(-1.93%) |
Jul 17, 2007 | 9.500 | 9.880 | 9.470 | 9.830 | 170,364 | +0.33(+3.47%) |
Jul 16, 2007 | 9.580 | 9.650 | 9.260 | 9.500 | 110,081 | -0.16(-1.66%) |
Jul 13, 2007 | 9.830 | 9.830 | 9.280 | 9.660 | 211,303 | -0.24(-2.42%) |
Jul 12, 2007 | 10.08 | 10.27 | 9.860 | 9.900 | 150,970 | -0.19(-1.88%) |
Jul 11, 2007 | 10.17 | 10.28 | 10.07 | 10.09 | 150,154 | -0.08(-0.79%) |
Jul 10, 2007 | 10.25 | 10.45 | 10.15 | 10.17 | 197,217 | -0.17(-1.64%) |
Jul 09, 2007 | 10.52 | 10.52 | 9.860 | 10.34 | 331,848 | -0.23(-2.18%) |
Jul 06, 2007 | 10.20 | 10.57 | 10.09 | 10.57 | 658,880 | +0.47(+4.65%) |
Jul 05, 2007 | 9.800 | 10.13 | 9.800 | 10.10 | 199,423 | +0.30(+3.06%) |
Jul 03, 2007 | 9.770 | 9.870 | 9.520 | 9.800 | 60,758 | +0.06(+0.62%) |
Jul 02, 2007 | 9.570 | 9.840 | 9.530 | 9.740 | 161,395 | +0.21(+2.20%) |
Jun 29, 2007 | 9.600 | 9.600 | 9.370 | 9.530 | 141,800 | +0.16(+1.71%) |
Jun 28, 2007 | 9.350 | 9.600 | 9.220 | 9.370 | 189,607 | +0.07(+0.75%) |
Jun 27, 2007 | 9.150 | 9.330 | 9.010 | 9.300 | 91,967 | +0.17(+1.86%) |
Jun 26, 2007 | 9.250 | 9.340 | 8.980 | 9.130 | 94,087 | -0.12(-1.30%) |
Jun 25, 2007 | 9.200 | 9.270 | 8.980 | 9.250 | 189,366 | +0.05(+0.54%) |
Jun 22, 2007 | 9.070 | 9.200 | 8.590 | 9.200 | 185,716 | +0.06(+0.66%) |
Jun 21, 2007 | 9.160 | 9.250 | 9.070 | 9.140 | 128,377 | -0.03(-0.33%) |
Jun 20, 2007 | 9.130 | 9.400 | 9.000 | 9.170 | 258,700 | +0.07(+0.77%) |
Jun 19, 2007 | 9.300 | 9.470 | 9.050 | 9.100 | 400,200 | -0.07(-0.76%) |
Jun 18, 2007 | 8.400 | 9.450 | 8.360 | 9.170 | 304,400 | +0.90(+10.88%) |
Jun 15, 2007 | 8.240 | 8.320 | 8.120 | 8.270 | 108,500 | +0.08(+0.98%) |
Jun 14, 2007 | 7.970 | 8.200 | 7.830 | 8.190 | 172,200 | +0.09(+1.11%) |
Jun 13, 2007 | 8.120 | 8.178 | 7.950 | 8.100 | 114,500 | +0.03(+0.37%) |
Jun 12, 2007 | 7.950 | 8.200 | 7.780 | 8.070 | 138,100 | +0.01(+0.12%) |
Jun 11, 2007 | 8.000 | 8.300 | 8.000 | 8.060 | 162,851 | +0.06(+0.75%) |
Jun 08, 2007 | 7.900 | 8.250 | 7.520 | 8.000 | 240,203 | +0.10(+1.27%) |
Jun 07, 2007 | 7.250 | 7.940 | 7.200 | 7.900 | 401,074 | +0.68(+9.42%) |
Jun 06, 2007 | 7.250 | 7.270 | 7.130 | 7.220 | 98,427 | -0.08(-1.10%) |
Jun 05, 2007 | 7.050 | 7.300 | 7.000 | 7.300 | 143,690 | +0.16(+2.24%) |
Jun 04, 2007 | 6.790 | 7.140 | 6.763 | 7.140 | 119,618 | +0.29(+4.25%) |
Jun 01, 2007 | 6.850 | 6.950 | 6.750 | 6.849 | 190,199 | +0.05(+0.72%) |
May 31, 2007 | 6.770 | 6.900 | 6.600 | 6.800 | 288,165 | +0.56(+8.97%) |
May 30, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 29, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 25, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 24, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 23, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 22, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 21, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 18, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 17, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 15, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 14, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 11, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 10, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 09, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 08, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 07, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 04, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 03, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 02, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
May 01, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 6.000 | 6.340 | 6.000 | 6.240 | 611,749 | +0.24(+4.00%) |
Feb 12, 2007 | 5.900 | 6.000 | 5.900 | 6.000 | 73,853 | +0.10(+1.69%) |
Feb 09, 2007 | 5.970 | 6.000 | 5.850 | 5.900 | 52,135 | -0.07(-1.17%) |
Feb 08, 2007 | 5.900 | 6.100 | 5.700 | 5.970 | 160,182 | +0.22(+3.83%) |
Feb 07, 2007 | 5.800 | 5.850 | 5.600 | 5.750 | 51,392 | -0.07(-1.20%) |
Feb 06, 2007 | 5.900 | 5.900 | 5.650 | 5.820 | 23,261 | -0.08(-1.36%) |
Feb 05, 2007 | 5.800 | 5.900 | 5.450 | 5.900 | 126,941 | +0.08(+1.37%) |
Feb 02, 2007 | 6.000 | 6.000 | 5.800 | 5.820 | 51,704 | -0.18(-3.00%) |
Feb 01, 2007 | 6.090 | 6.100 | 5.980 | 6.000 | 76,999 | +0.00(+0.00%) |
Jan 31, 2007 | 5.950 | 6.040 | 5.850 | 6.000 | 84,171 | +0.06(+1.01%) |
Jan 30, 2007 | 5.920 | 5.950 | 5.850 | 5.940 | 92,154 | +0.03(+0.51%) |
Jan 29, 2007 | 5.720 | 6.100 | 5.720 | 5.910 | 318,195 | +0.21(+3.68%) |
Jan 26, 2007 | 5.600 | 5.740 | 5.460 | 5.700 | 182,330 | +0.12(+2.15%) |
Jan 25, 2007 | 5.770 | 5.830 | 5.550 | 5.580 | 223,291 | -0.09(-1.59%) |
Jan 24, 2007 | 5.410 | 5.730 | 5.410 | 5.670 | 194,732 | +0.20(+3.66%) |
Jan 23, 2007 | 5.250 | 5.480 | 5.200 | 5.470 | 121,617 | +0.18(+3.40%) |
Jan 22, 2007 | 5.480 | 5.500 | 5.160 | 5.290 | 80,003 | -0.21(-3.82%) |
Jan 19, 2007 | 5.450 | 5.500 | 5.440 | 5.500 | 68,638 | +0.02(+0.36%) |
Jan 18, 2007 | 5.290 | 5.700 | 5.290 | 5.480 | 172,530 | +0.20(+3.79%) |
Jan 17, 2007 | 5.080 | 5.280 | 5.080 | 5.280 | 274,771 | +0.21(+4.14%) |
Jan 16, 2007 | 4.900 | 5.100 | 4.820 | 5.070 | 212,108 | +0.24(+4.97%) |
Jan 12, 2007 | 4.850 | 4.900 | 4.830 | 4.830 | 118,109 | -0.02(-0.41%) |
Jan 11, 2007 | 4.720 | 4.850 | 4.620 | 4.850 | 104,766 | +0.10(+2.11%) |
Jan 10, 2007 | 4.700 | 4.750 | 4.650 | 4.750 | 229,575 | +0.05(+1.06%) |
Jan 09, 2007 | 4.750 | 4.800 | 4.650 | 4.700 | 138,796 | -0.04(-0.84%) |
Jan 08, 2007 | 4.720 | 4.800 | 4.560 | 4.740 | 105,652 | -0.02(-0.42%) |
Jan 05, 2007 | 4.800 | 4.850 | 4.700 | 4.760 | 212,325 | +0.11(+2.37%) |
Jan 04, 2007 | 4.550 | 4.750 | 4.550 | 4.650 | 301,248 | +0.10(+2.20%) |
Jan 03, 2007 | 4.600 | 4.600 | 4.500 | 4.550 | 69,982 | -0.07(-1.52%) |
Dec 29, 2006 | 4.620 | 4.700 | 4.610 | 4.620 | 59,082 | -0.00(-0.03%) |
Dec 28, 2006 | 4.590 | 4.650 | 4.560 | 4.622 | 159,473 | +0.04(+0.91%) |
Dec 27, 2006 | 4.550 | 4.580 | 4.500 | 4.580 | 52,075 | +0.00(+0.00%) |
Dec 26, 2006 | 4.400 | 4.600 | 4.400 | 4.580 | 127,800 | +0.03(+0.66%) |
Dec 22, 2006 | 4.500 | 4.600 | 4.450 | 4.550 | 56,250 | -0.05(-1.09%) |
Dec 21, 2006 | 4.450 | 4.600 | 4.450 | 4.600 | 107,274 | +0.03(+0.66%) |
Dec 20, 2006 | 4.500 | 4.680 | 4.440 | 4.570 | 144,497 | -0.11(-2.35%) |
Dec 19, 2006 | 4.700 | 4.700 | 4.500 | 4.680 | 125,111 | -0.11(-2.30%) |
Dec 18, 2006 | 4.530 | 4.990 | 4.500 | 4.790 | 159,498 | +0.25(+5.51%) |
Dec 15, 2006 | 4.570 | 4.570 | 4.500 | 4.540 | 89,059 | +0.04(+0.89%) |
Dec 14, 2006 | 4.560 | 4.570 | 4.500 | 4.500 | 74,903 | -0.08(-1.75%) |
Dec 13, 2006 | 4.580 | 4.620 | 4.380 | 4.580 | 217,301 | -0.01(-0.22%) |
Dec 12, 2006 | 4.770 | 4.800 | 4.560 | 4.590 | 101,687 | -0.21(-4.37%) |
Dec 11, 2006 | 4.830 | 4.850 | 4.650 | 4.800 | 60,716 | -0.05(-1.03%) |
Dec 08, 2006 | 4.900 | 4.930 | 4.830 | 4.850 | 97,217 | -0.05(-1.02%) |
Dec 07, 2006 | 4.890 | 4.900 | 4.850 | 4.900 | 99,786 | +0.00(+0.00%) |
Dec 06, 2006 | 4.540 | 4.950 | 4.540 | 4.900 | 218,441 | +0.08(+1.66%) |
Dec 05, 2006 | 4.750 | 4.900 | 4.700 | 4.820 | 152,342 | -0.08(-1.63%) |
Dec 04, 2006 | 4.680 | 5.000 | 4.680 | 4.900 | 81,915 | +0.00(+0.00%) |
Dec 01, 2006 | 4.960 | 5.000 | 4.650 | 4.900 | 62,740 | -0.06(-1.21%) |
Nov 30, 2006 | 5.000 | 5.050 | 4.900 | 4.960 | 270,600 | -0.06(-1.19%) |
Nov 29, 2006 | 5.100 | 5.150 | 4.900 | 5.020 | 157,000 | +0.12(+2.45%) |