Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.340 | 9.619 | 9.290 | 9.460 | 78,643 | +0.17(+1.83%) |
Jun 28, 2007 | 9.300 | 9.310 | 9.230 | 9.290 | 37,656 | -0.03(-0.32%) |
Jun 27, 2007 | 9.430 | 9.430 | 9.220 | 9.320 | 116,921 | -0.04(-0.43%) |
Jun 26, 2007 | 9.180 | 9.480 | 9.040 | 9.360 | 106,289 | +0.17(+1.85%) |
Jun 25, 2007 | 9.370 | 9.390 | 9.170 | 9.190 | 342,324 | -0.22(-2.34%) |
Jun 22, 2007 | 9.250 | 9.410 | 9.180 | 9.410 | 1,048,227 | +0.12(+1.29%) |
Jun 21, 2007 | 9.010 | 9.450 | 9.010 | 9.290 | 227,518 | +0.22(+2.43%) |
Jun 20, 2007 | 9.240 | 9.240 | 8.990 | 9.070 | 327,100 | -0.13(-1.41%) |
Jun 19, 2007 | 9.000 | 9.390 | 9.000 | 9.200 | 288,500 | +0.14(+1.55%) |
Jun 18, 2007 | 8.930 | 9.120 | 8.860 | 9.060 | 95,800 | +0.12(+1.34%) |
Jun 15, 2007 | 8.880 | 9.070 | 8.800 | 8.940 | 271,200 | +0.17(+1.94%) |
Jun 14, 2007 | 8.650 | 8.780 | 8.440 | 8.770 | 145,300 | +0.13(+1.50%) |
Jun 13, 2007 | 8.740 | 8.720 | 8.600 | 8.640 | 49,000 | -0.05(-0.58%) |
Jun 12, 2007 | 8.720 | 8.950 | 8.510 | 8.690 | 190,500 | -0.01(-0.11%) |
Jun 11, 2007 | 8.420 | 8.930 | 8.390 | 8.700 | 260,215 | +0.25(+2.96%) |
Jun 08, 2007 | 8.150 | 8.450 | 8.150 | 8.450 | 272,456 | +0.31(+3.81%) |
Jun 07, 2007 | 8.090 | 8.470 | 7.980 | 8.140 | 160,121 | -0.02(-0.25%) |
Jun 06, 2007 | 7.920 | 8.250 | 7.870 | 8.160 | 238,198 | +0.16(+2.00%) |
Jun 05, 2007 | 8.000 | 8.020 | 7.880 | 8.000 | 188,470 | -0.01(-0.12%) |
Jun 04, 2007 | 8.060 | 8.130 | 7.900 | 8.010 | 141,245 | -0.05(-0.62%) |
Jun 01, 2007 | 7.940 | 8.230 | 7.910 | 8.060 | 546,995 | +0.12(+1.51%) |
May 31, 2007 | 7.970 | 8.050 | 7.780 | 7.940 | 167,628 | +0.01(+0.13%) |
May 30, 2007 | 8.050 | 8.060 | 7.590 | 7.930 | 113,808 | -0.17(-2.10%) |
May 29, 2007 | 8.130 | 8.320 | 8.050 | 8.100 | 307,375 | +0.02(+0.25%) |
May 25, 2007 | 7.790 | 8.172 | 7.790 | 8.080 | 58,663 | +0.28(+3.59%) |
May 24, 2007 | 7.940 | 7.945 | 7.600 | 7.800 | 161,707 | -0.21(-2.62%) |
May 23, 2007 | 8.110 | 8.243 | 7.920 | 8.010 | 158,229 | -0.03(-0.37%) |
May 22, 2007 | 7.860 | 8.120 | 7.730 | 8.040 | 284,876 | +0.18(+2.29%) |
May 21, 2007 | 7.210 | 7.980 | 7.170 | 7.860 | 399,416 | +0.78(+11.02%) |
May 18, 2007 | 7.080 | 7.120 | 6.990 | 7.080 | 405,578 | +0.06(+0.85%) |
May 17, 2007 | 6.850 | 7.170 | 6.650 | 7.020 | 571,404 | +0.17(+2.48%) |
May 16, 2007 | 6.700 | 6.900 | 6.680 | 6.850 | 390,725 | +0.20(+3.01%) |
May 15, 2007 | 6.570 | 6.740 | 6.510 | 6.650 | 287,677 | +0.06(+0.91%) |
May 14, 2007 | 6.500 | 6.630 | 6.290 | 6.590 | 307,602 | +0.02(+0.30%) |
May 11, 2007 | 6.530 | 6.950 | 6.400 | 6.570 | 846,954 | +0.67(+11.36%) |
May 10, 2007 | 5.890 | 5.930 | 5.690 | 5.900 | 175,160 | +0.00(+0.00%) |
May 09, 2007 | 5.850 | 5.920 | 5.670 | 5.900 | 70,805 | +0.01(+0.17%) |
May 08, 2007 | 5.950 | 5.950 | 5.800 | 5.890 | 72,298 | -0.06(-1.01%) |
May 07, 2007 | 6.000 | 6.090 | 5.910 | 5.950 | 151,711 | -0.03(-0.50%) |
May 04, 2007 | 5.820 | 5.980 | 5.820 | 5.980 | 119,559 | +0.18(+3.10%) |
May 03, 2007 | 5.830 | 5.830 | 5.760 | 5.800 | 68,845 | +0.01(+0.17%) |
May 02, 2007 | 5.890 | 5.890 | 5.750 | 5.790 | 60,570 | -0.09(-1.53%) |
May 01, 2007 | 5.850 | 5.910 | 5.770 | 5.880 | 87,081 | +0.08(+1.38%) |
Apr 30, 2007 | 5.670 | 5.890 | 5.670 | 5.800 | 150,581 | +0.12(+2.11%) |
Apr 27, 2007 | 5.590 | 5.730 | 5.400 | 5.680 | 79,118 | +0.09(+1.61%) |
Apr 26, 2007 | 5.690 | 5.790 | 5.540 | 5.590 | 100,292 | -0.11(-1.93%) |
Apr 25, 2007 | 5.680 | 5.810 | 5.620 | 5.700 | 79,469 | -0.01(-0.18%) |
Apr 24, 2007 | 5.700 | 5.820 | 5.694 | 5.710 | 567,098 | +0.03(+0.53%) |
Apr 23, 2007 | 5.720 | 5.760 | 5.680 | 5.680 | 35,232 | -0.06(-1.05%) |
Apr 20, 2007 | 5.710 | 5.830 | 5.562 | 5.740 | 185,895 | +0.09(+1.59%) |
Apr 19, 2007 | 5.670 | 5.690 | 5.590 | 5.650 | 771,685 | -0.04(-0.70%) |
Apr 18, 2007 | 5.690 | 5.790 | 5.670 | 5.690 | 179,298 | -0.01(-0.18%) |
Apr 17, 2007 | 5.740 | 5.750 | 5.650 | 5.700 | 205,848 | -0.03(-0.52%) |
Apr 16, 2007 | 5.910 | 5.910 | 5.720 | 5.730 | 114,355 | -0.04(-0.69%) |
Apr 13, 2007 | 5.720 | 5.790 | 5.700 | 5.770 | 71,958 | +0.01(+0.17%) |
Apr 12, 2007 | 5.800 | 5.900 | 5.700 | 5.760 | 157,902 | -0.05(-0.86%) |
Apr 11, 2007 | 5.770 | 5.890 | 5.700 | 5.810 | 175,060 | +0.04(+0.69%) |
Apr 10, 2007 | 5.560 | 5.810 | 5.560 | 5.770 | 268,880 | +0.20(+3.59%) |
Apr 09, 2007 | 5.550 | 5.690 | 5.440 | 5.570 | 441,242 | +0.02(+0.36%) |
Apr 05, 2007 | 5.500 | 5.550 | 5.460 | 5.550 | 180,262 | +0.03(+0.54%) |
Apr 04, 2007 | 5.540 | 5.620 | 5.370 | 5.520 | 155,782 | -0.04(-0.72%) |
Apr 03, 2007 | 5.490 | 5.610 | 5.400 | 5.560 | 385,344 | +0.05(+0.91%) |