Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.234 | 9.342 | 9.162 | 9.258 | 429,359 | +0.01(+0.08%) |
May 30, 2007 | 8.995 | 9.342 | 8.995 | 9.251 | 185,121 | +0.16(+1.74%) |
May 29, 2007 | 9.011 | 9.110 | 8.942 | 9.093 | 97,281 | +0.13(+1.47%) |
May 25, 2007 | 8.916 | 9.091 | 8.894 | 8.961 | 136,328 | +0.12(+1.38%) |
May 24, 2007 | 9.069 | 9.179 | 8.769 | 8.839 | 201,358 | -0.22(-2.43%) |
May 23, 2007 | 9.172 | 9.256 | 8.990 | 9.059 | 174,818 | -0.11(-1.23%) |
May 22, 2007 | 8.738 | 9.265 | 8.674 | 9.172 | 353,272 | +0.77(+9.21%) |
May 21, 2007 | 8.211 | 8.511 | 8.211 | 8.398 | 176,702 | +0.12(+1.51%) |
May 18, 2007 | 8.238 | 8.288 | 8.187 | 8.274 | 197,609 | +0.04(+0.49%) |
May 17, 2007 | 8.377 | 8.382 | 8.202 | 8.233 | 227,475 | -0.15(-1.77%) |
May 16, 2007 | 8.346 | 8.429 | 8.338 | 8.382 | 144,098 | +0.05(+0.55%) |
May 15, 2007 | 8.449 | 8.449 | 8.267 | 8.336 | 111,717 | -0.05(-0.57%) |
May 14, 2007 | 8.425 | 8.468 | 8.360 | 8.384 | 207,511 | -0.06(-0.77%) |
May 11, 2007 | 8.398 | 8.453 | 8.281 | 8.449 | 44,836 | +0.08(+0.92%) |
May 10, 2007 | 8.377 | 8.516 | 8.310 | 8.372 | 333,122 | +0.00(+0.03%) |
May 09, 2007 | 8.338 | 8.398 | 8.338 | 8.370 | 149,509 | +0.00(+0.00%) |
May 08, 2007 | 8.336 | 8.434 | 8.324 | 8.370 | 256,990 | +0.02(+0.20%) |
May 07, 2007 | 8.290 | 8.410 | 8.290 | 8.353 | 308,260 | +0.04(+0.46%) |
May 04, 2007 | 8.334 | 8.444 | 8.298 | 8.314 | 181,278 | -0.02(-0.29%) |
May 03, 2007 | 8.449 | 8.463 | 8.331 | 8.338 | 260,580 | -0.13(-1.53%) |
May 02, 2007 | 8.346 | 8.645 | 8.346 | 8.468 | 217,225 | +0.06(+0.68%) |
May 01, 2007 | 8.393 | 8.516 | 8.360 | 8.410 | 115,677 | +0.03(+0.31%) |
Apr 30, 2007 | 8.719 | 8.719 | 8.360 | 8.384 | 271,312 | -0.18(-2.10%) |
Apr 27, 2007 | 8.532 | 8.623 | 8.513 | 8.564 | 64,159 | -0.03(-0.33%) |
Apr 26, 2007 | 8.611 | 8.691 | 8.506 | 8.592 | 64,507 | -0.05(-0.53%) |
Apr 25, 2007 | 8.683 | 8.707 | 8.578 | 8.638 | 132,429 | -0.01(-0.11%) |
Apr 24, 2007 | 8.837 | 8.837 | 8.516 | 8.647 | 191,701 | +0.02(+0.19%) |
Apr 23, 2007 | 8.710 | 8.710 | 8.578 | 8.631 | 116,437 | -0.11(-1.29%) |
Apr 20, 2007 | 8.655 | 8.822 | 8.480 | 8.743 | 109,919 | +0.23(+2.73%) |
Apr 19, 2007 | 8.834 | 8.834 | 8.504 | 8.511 | 87,954 | -0.04(-0.50%) |
Apr 18, 2007 | 8.722 | 8.729 | 8.480 | 8.554 | 150,110 | -0.05(-0.58%) |
Apr 17, 2007 | 8.475 | 8.650 | 8.475 | 8.604 | 82,714 | +0.12(+1.41%) |
Apr 16, 2007 | 8.662 | 8.686 | 8.410 | 8.484 | 91,545 | -0.16(-1.86%) |
Apr 13, 2007 | 8.398 | 8.647 | 8.365 | 8.645 | 87,506 | +0.25(+2.97%) |
Apr 12, 2007 | 8.386 | 8.494 | 8.312 | 8.396 | 83,924 | -0.05(-0.54%) |
Apr 11, 2007 | 8.403 | 8.475 | 8.331 | 8.441 | 216,395 | -0.13(-1.51%) |
Apr 10, 2007 | 8.432 | 8.571 | 8.374 | 8.571 | 104,480 | +0.14(+1.62%) |
Apr 09, 2007 | 8.419 | 8.475 | 8.300 | 8.434 | 287,774 | +0.03(+0.40%) |
Apr 05, 2007 | 8.480 | 8.480 | 8.384 | 8.401 | 46,592 | -0.03(-0.40%) |
Apr 04, 2007 | 8.389 | 8.461 | 8.331 | 8.434 | 113,011 | +0.05(+0.60%) |
Apr 03, 2007 | 8.386 | 8.413 | 8.324 | 8.384 | 114,163 | -0.06(-0.68%) |
Apr 02, 2007 | 8.458 | 8.504 | 8.274 | 8.441 | 104,926 | +0.03(+0.40%) |
Mar 30, 2007 | 8.456 | 8.609 | 8.295 | 8.408 | 341,187 | +0.05(+0.54%) |
Mar 29, 2007 | 8.350 | 8.473 | 8.247 | 8.362 | 265,139 | +0.10(+1.19%) |
Mar 28, 2007 | 8.336 | 8.346 | 8.240 | 8.264 | 529,983 | -0.08(-1.00%) |
Mar 27, 2007 | 8.408 | 8.540 | 8.348 | 8.348 | 812,522 | -0.06(-0.71%) |
Mar 26, 2007 | 8.863 | 8.863 | 8.288 | 8.408 | 247,847 | -0.58(-6.47%) |
Mar 23, 2007 | 8.906 | 9.059 | 8.798 | 8.990 | 135,816 | +0.06(+0.62%) |
Mar 22, 2007 | 8.896 | 8.942 | 8.736 | 8.935 | 90,295 | +0.03(+0.35%) |
Mar 21, 2007 | 8.731 | 8.920 | 8.544 | 8.904 | 120,531 | +0.16(+1.81%) |
Mar 20, 2007 | 8.643 | 8.760 | 8.556 | 8.746 | 46,990 | +0.12(+1.36%) |
Mar 19, 2007 | 8.540 | 8.779 | 8.405 | 8.628 | 94,269 | +0.10(+1.21%) |
Mar 16, 2007 | 8.336 | 8.580 | 8.336 | 8.525 | 231,878 | +0.19(+2.24%) |
Mar 15, 2007 | 8.449 | 8.449 | 8.252 | 8.338 | 105,263 | -0.10(-1.14%) |
Mar 14, 2007 | 8.362 | 8.499 | 8.341 | 8.434 | 84,979 | +0.05(+0.63%) |
Mar 13, 2007 | 8.564 | 8.583 | 8.362 | 8.382 | 142,069 | -0.18(-2.13%) |
Mar 12, 2007 | 8.588 | 8.614 | 8.446 | 8.564 | 61,551 | +0.08(+0.90%) |
Mar 09, 2007 | 8.540 | 8.540 | 8.353 | 8.487 | 42,637 | +0.02(+0.25%) |
Mar 08, 2007 | 8.417 | 8.540 | 8.317 | 8.465 | 69,438 | +0.10(+1.17%) |
Mar 07, 2007 | 8.544 | 8.544 | 8.264 | 8.367 | 120,364 | -0.26(-3.05%) |
Mar 06, 2007 | 8.264 | 8.681 | 8.156 | 8.631 | 62,213 | +0.46(+5.60%) |
Mar 05, 2007 | 8.264 | 8.439 | 8.152 | 8.173 | 77,980 | -0.13(-1.61%) |
Mar 02, 2007 | 8.535 | 8.750 | 8.290 | 8.307 | 125,769 | -0.30(-3.53%) |