Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.233 | 9.369 | 9.037 | 9.073 | 111,347 | -0.12(-1.27%) |
Jun 28, 2007 | 9.085 | 9.286 | 9.071 | 9.189 | 91,763 | +0.11(+1.25%) |
Jun 27, 2007 | 8.739 | 9.075 | 8.724 | 9.075 | 94,919 | +0.26(+3.00%) |
Jun 26, 2007 | 8.794 | 9.032 | 8.794 | 8.811 | 151,399 | +0.09(+1.06%) |
Jun 25, 2007 | 8.770 | 8.903 | 8.625 | 8.719 | 206,396 | -0.09(-1.05%) |
Jun 22, 2007 | 8.901 | 8.942 | 8.777 | 8.811 | 252,560 | -0.11(-1.22%) |
Jun 21, 2007 | 8.639 | 9.073 | 8.637 | 8.920 | 144,212 | +0.22(+2.56%) |
Jun 20, 2007 | 9.022 | 9.112 | 8.676 | 8.697 | 132,910 | -0.28(-3.16%) |
Jun 19, 2007 | 9.029 | 9.138 | 8.974 | 8.981 | 139,789 | -0.12(-1.36%) |
Jun 18, 2007 | 9.238 | 9.349 | 9.041 | 9.104 | 75,398 | -0.21(-2.21%) |
Jun 15, 2007 | 9.197 | 9.417 | 9.136 | 9.310 | 257,290 | +0.31(+3.47%) |
Jun 14, 2007 | 9.090 | 9.187 | 8.988 | 8.998 | 58,612 | -0.07(-0.75%) |
Jun 13, 2007 | 8.957 | 9.117 | 8.804 | 9.066 | 96,862 | +0.14(+1.52%) |
Jun 12, 2007 | 9.088 | 9.209 | 8.879 | 8.930 | 131,534 | -0.25(-2.69%) |
Jun 11, 2007 | 9.020 | 9.245 | 9.012 | 9.177 | 66,570 | +0.10(+1.15%) |
Jun 08, 2007 | 8.877 | 9.158 | 8.874 | 9.073 | 134,118 | +0.15(+1.66%) |
Jun 07, 2007 | 9.020 | 9.020 | 8.799 | 8.925 | 137,607 | -0.16(-1.73%) |
Jun 06, 2007 | 8.954 | 9.083 | 8.852 | 9.083 | 88,524 | +0.07(+0.78%) |
Jun 05, 2007 | 9.189 | 9.223 | 8.867 | 9.012 | 193,776 | -0.22(-2.34%) |
Jun 04, 2007 | 9.213 | 9.310 | 9.177 | 9.228 | 112,211 | -0.02(-0.24%) |
Jun 01, 2007 | 9.364 | 9.444 | 9.155 | 9.250 | 332,289 | -0.11(-1.22%) |
May 31, 2007 | 9.339 | 9.448 | 9.267 | 9.364 | 424,523 | +0.01(+0.08%) |
May 30, 2007 | 9.097 | 9.448 | 9.097 | 9.356 | 183,036 | +0.16(+1.74%) |
May 29, 2007 | 9.114 | 9.213 | 9.044 | 9.197 | 96,185 | +0.13(+1.47%) |
May 25, 2007 | 9.017 | 9.194 | 8.995 | 9.063 | 134,792 | +0.12(+1.38%) |
May 24, 2007 | 9.172 | 9.284 | 8.869 | 8.940 | 199,090 | -0.22(-2.43%) |
May 23, 2007 | 9.276 | 9.361 | 9.092 | 9.163 | 172,849 | -0.11(-1.23%) |
May 22, 2007 | 8.838 | 9.371 | 8.773 | 9.276 | 349,293 | +0.78(+9.21%) |
May 21, 2007 | 8.305 | 8.608 | 8.305 | 8.494 | 174,712 | +0.13(+1.51%) |
May 18, 2007 | 8.332 | 8.383 | 8.281 | 8.368 | 195,383 | +0.04(+0.49%) |
May 17, 2007 | 8.472 | 8.477 | 8.295 | 8.327 | 224,913 | -0.15(-1.77%) |
May 16, 2007 | 8.441 | 8.525 | 8.433 | 8.477 | 142,475 | +0.05(+0.55%) |
May 15, 2007 | 8.545 | 8.545 | 8.361 | 8.431 | 110,458 | -0.05(-0.57%) |
May 14, 2007 | 8.521 | 8.564 | 8.455 | 8.479 | 205,174 | -0.07(-0.77%) |
May 11, 2007 | 8.494 | 8.550 | 8.375 | 8.545 | 44,331 | +0.08(+0.92%) |
May 10, 2007 | 8.472 | 8.613 | 8.404 | 8.467 | 329,370 | +0.00(+0.03%) |
May 09, 2007 | 8.433 | 8.494 | 8.433 | 8.465 | 147,825 | +0.00(+0.00%) |
May 08, 2007 | 8.431 | 8.530 | 8.419 | 8.465 | 254,095 | +0.02(+0.20%) |
May 07, 2007 | 8.385 | 8.506 | 8.385 | 8.448 | 304,788 | +0.04(+0.46%) |
May 04, 2007 | 8.428 | 8.540 | 8.392 | 8.409 | 179,236 | -0.02(-0.29%) |
May 03, 2007 | 8.545 | 8.559 | 8.426 | 8.433 | 257,645 | -0.13(-1.53%) |
May 02, 2007 | 8.441 | 8.743 | 8.441 | 8.564 | 214,778 | +0.06(+0.68%) |
May 01, 2007 | 8.489 | 8.613 | 8.455 | 8.506 | 114,374 | +0.03(+0.31%) |
Apr 30, 2007 | 8.819 | 8.819 | 8.455 | 8.479 | 268,256 | -0.18(-2.10%) |
Apr 27, 2007 | 8.630 | 8.722 | 8.610 | 8.661 | 63,436 | -0.03(-0.33%) |
Apr 26, 2007 | 8.710 | 8.790 | 8.603 | 8.690 | 63,780 | -0.05(-0.53%) |
Apr 25, 2007 | 8.782 | 8.806 | 8.676 | 8.736 | 130,937 | -0.01(-0.11%) |
Apr 24, 2007 | 8.937 | 8.937 | 8.613 | 8.746 | 189,541 | +0.02(+0.19%) |
Apr 23, 2007 | 8.809 | 8.809 | 8.676 | 8.729 | 115,125 | -0.11(-1.29%) |
Apr 20, 2007 | 8.753 | 8.923 | 8.576 | 8.843 | 108,681 | +0.23(+2.73%) |
Apr 19, 2007 | 8.935 | 8.935 | 8.601 | 8.608 | 86,964 | -0.04(-0.50%) |
Apr 18, 2007 | 8.821 | 8.828 | 8.576 | 8.651 | 148,419 | -0.05(-0.58%) |
Apr 17, 2007 | 8.571 | 8.748 | 8.571 | 8.702 | 81,782 | +0.12(+1.41%) |
Apr 16, 2007 | 8.760 | 8.785 | 8.506 | 8.581 | 90,513 | -0.16(-1.86%) |
Apr 13, 2007 | 8.494 | 8.746 | 8.460 | 8.743 | 86,521 | +0.25(+2.97%) |
Apr 12, 2007 | 8.482 | 8.591 | 8.407 | 8.492 | 82,979 | -0.05(-0.54%) |
Apr 11, 2007 | 8.499 | 8.571 | 8.426 | 8.538 | 213,958 | -0.13(-1.51%) |
Apr 10, 2007 | 8.528 | 8.668 | 8.470 | 8.668 | 103,304 | +0.14(+1.62%) |
Apr 09, 2007 | 8.515 | 8.571 | 8.395 | 8.530 | 284,533 | +0.03(+0.40%) |
Apr 05, 2007 | 8.576 | 8.576 | 8.479 | 8.496 | 46,067 | -0.03(-0.40%) |
Apr 04, 2007 | 8.484 | 8.557 | 8.426 | 8.530 | 111,738 | +0.05(+0.60%) |
Apr 03, 2007 | 8.482 | 8.508 | 8.419 | 8.479 | 112,877 | -0.06(-0.68%) |