Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.123 | 9.244 | 9.054 | 9.054 | 1,172,943 | -0.01(-0.16%) |
May 30, 2007 | 8.754 | 9.094 | 8.744 | 9.068 | 1,282,054 | +0.30(+3.42%) |
May 29, 2007 | 8.711 | 8.938 | 8.611 | 8.768 | 616,477 | +0.08(+0.92%) |
May 25, 2007 | 8.507 | 8.692 | 8.507 | 8.688 | 551,010 | +0.17(+1.97%) |
May 24, 2007 | 8.620 | 8.717 | 8.482 | 8.521 | 185,488 | -0.15(-1.72%) |
May 23, 2007 | 8.743 | 8.839 | 8.620 | 8.670 | 994,728 | -0.07(-0.84%) |
May 22, 2007 | 9.036 | 9.106 | 8.606 | 8.743 | 1,434,809 | -0.29(-3.24%) |
May 21, 2007 | 9.019 | 9.056 | 8.963 | 9.036 | 258,229 | +0.00(+0.03%) |
May 18, 2007 | 9.065 | 9.126 | 8.964 | 9.033 | 452,810 | +0.00(+0.01%) |
May 17, 2007 | 9.219 | 9.233 | 9.013 | 9.032 | 507,366 | -0.08(-0.85%) |
May 16, 2007 | 9.183 | 9.293 | 9.046 | 9.110 | 365,521 | -0.03(-0.34%) |
May 15, 2007 | 9.222 | 9.222 | 9.135 | 9.141 | 629,206 | +0.03(+0.31%) |
May 14, 2007 | 9.060 | 9.252 | 9.060 | 9.112 | 758,321 | +0.07(+0.73%) |
May 11, 2007 | 8.881 | 9.067 | 8.856 | 9.046 | 412,803 | +0.16(+1.86%) |
May 10, 2007 | 9.038 | 9.058 | 8.859 | 8.881 | 394,618 | -0.14(-1.58%) |
May 09, 2007 | 8.853 | 9.032 | 8.853 | 9.024 | 276,414 | +0.15(+1.65%) |
May 08, 2007 | 8.908 | 8.908 | 8.784 | 8.877 | 250,955 | -0.03(-0.28%) |
May 07, 2007 | 8.702 | 8.960 | 8.702 | 8.902 | 269,140 | +0.27(+3.08%) |
May 04, 2007 | 8.709 | 8.741 | 8.616 | 8.636 | 434,625 | -0.02(-0.21%) |
May 03, 2007 | 8.598 | 8.833 | 8.598 | 8.654 | 443,718 | +0.06(+0.66%) |
May 02, 2007 | 8.391 | 8.675 | 8.391 | 8.598 | 365,521 | +0.01(+0.17%) |
May 01, 2007 | 8.578 | 8.675 | 8.552 | 8.583 | 329,151 | -0.08(-0.97%) |
Apr 30, 2007 | 8.807 | 8.858 | 8.667 | 8.668 | 840,154 | -0.15(-1.73%) |
Apr 27, 2007 | 8.862 | 8.883 | 8.804 | 8.820 | 334,607 | -0.05(-0.58%) |
Apr 26, 2007 | 8.950 | 9.123 | 8.798 | 8.872 | 632,843 | -0.06(-0.71%) |
Apr 25, 2007 | 8.677 | 8.941 | 8.648 | 8.935 | 1,549,376 | +0.27(+3.16%) |
Apr 24, 2007 | 8.735 | 8.736 | 8.521 | 8.661 | 1,029,280 | -0.07(-0.79%) |
Apr 23, 2007 | 8.812 | 8.867 | 8.716 | 8.730 | 881,980 | -0.08(-0.94%) |
Apr 20, 2007 | 8.892 | 8.895 | 8.743 | 8.812 | 300,055 | +0.01(+0.12%) |
Apr 19, 2007 | 8.771 | 8.859 | 8.729 | 8.801 | 654,666 | +0.02(+0.21%) |
Apr 18, 2007 | 8.686 | 8.798 | 8.630 | 8.782 | 556,466 | -0.01(-0.14%) |
Apr 17, 2007 | 8.798 | 8.835 | 8.743 | 8.795 | 1,258,413 | +0.06(+0.72%) |
Apr 16, 2007 | 8.763 | 8.826 | 8.581 | 8.732 | 1,163,850 | +0.08(+0.92%) |
Apr 13, 2007 | 8.548 | 8.674 | 8.496 | 8.653 | 1,285,691 | +0.17(+1.95%) |
Apr 12, 2007 | 8.468 | 8.530 | 8.345 | 8.488 | 487,362 | +0.06(+0.72%) |
Apr 11, 2007 | 8.265 | 8.483 | 8.251 | 8.427 | 874,706 | +0.17(+2.02%) |
Apr 10, 2007 | 8.092 | 8.262 | 8.044 | 8.260 | 687,399 | +0.17(+2.08%) |
Apr 09, 2007 | 8.084 | 8.144 | 8.032 | 8.092 | 669,214 | +0.09(+1.13%) |
Apr 05, 2007 | 8.016 | 8.034 | 7.979 | 8.001 | 931,080 | -0.02(-0.19%) |
Apr 04, 2007 | 8.023 | 8.045 | 7.991 | 8.016 | 867,432 | -0.00(-0.04%) |
Apr 03, 2007 | 8.002 | 8.042 | 8.001 | 8.020 | 812,877 | +0.02(+0.23%) |
Apr 02, 2007 | 7.974 | 8.193 | 7.946 | 8.002 | 1,167,487 | -0.03(-0.34%) |
Mar 30, 2007 | 7.863 | 8.029 | 7.846 | 8.029 | 1,172,943 | +0.16(+2.10%) |
Mar 29, 2007 | 7.740 | 7.898 | 7.685 | 7.864 | 583,743 | +0.16(+2.08%) |
Mar 28, 2007 | 7.717 | 7.717 | 7.613 | 7.704 | 436,444 | -0.03(-0.36%) |
Mar 27, 2007 | 7.807 | 7.807 | 7.674 | 7.732 | 434,625 | -0.06(-0.80%) |
Mar 26, 2007 | 7.630 | 7.794 | 7.604 | 7.794 | 858,339 | +0.16(+2.15%) |
Mar 23, 2007 | 7.644 | 7.666 | 7.589 | 7.630 | 163,666 | +0.01(+0.13%) |
Mar 22, 2007 | 7.578 | 7.712 | 7.578 | 7.620 | 267,321 | -0.06(-0.81%) |
Mar 21, 2007 | 7.592 | 7.699 | 7.562 | 7.682 | 574,651 | +0.08(+1.00%) |
Mar 20, 2007 | 7.561 | 7.638 | 7.528 | 7.606 | 207,310 | +0.00(+0.04%) |
Mar 19, 2007 | 7.589 | 7.661 | 7.552 | 7.603 | 611,021 | +0.08(+1.12%) |
Mar 16, 2007 | 7.616 | 7.628 | 7.493 | 7.519 | 843,791 | +0.07(+0.94%) |
Mar 15, 2007 | 7.191 | 7.539 | 7.191 | 7.449 | 907,439 | +0.27(+3.78%) |
Mar 14, 2007 | 7.080 | 7.213 | 6.960 | 7.177 | 518,277 | +0.11(+1.57%) |
Mar 13, 2007 | 7.365 | 7.371 | 7.012 | 7.066 | 812,877 | -0.30(-4.06%) |
Mar 12, 2007 | 7.270 | 7.384 | 7.239 | 7.365 | 316,421 | +0.13(+1.77%) |
Mar 09, 2007 | 7.286 | 7.286 | 7.212 | 7.237 | 205,492 | -0.02(-0.23%) |
Mar 08, 2007 | 7.275 | 7.294 | 7.204 | 7.254 | 774,688 | +0.09(+1.23%) |
Mar 07, 2007 | 7.150 | 7.226 | 7.150 | 7.166 | 285,507 | +0.04(+0.52%) |
Mar 06, 2007 | 7.103 | 7.231 | 7.101 | 7.128 | 556,466 | +0.04(+0.56%) |
Mar 05, 2007 | 6.901 | 7.135 | 6.901 | 7.089 | 756,502 | +0.06(+0.86%) |
Mar 02, 2007 | 7.253 | 7.282 | 7.028 | 7.028 | 858,339 | -0.22(-3.09%) |