Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.579 | 8.658 | 8.523 | 8.625 | 364,192 | +0.00(+0.00%) |
May 30, 2007 | 8.746 | 8.770 | 8.271 | 8.625 | 402,670 | -0.18(-2.01%) |
May 29, 2007 | 8.886 | 8.886 | 8.793 | 8.802 | 96,360 | -0.08(-0.94%) |
May 25, 2007 | 9.073 | 9.073 | 8.879 | 8.886 | 211,466 | -0.20(-2.16%) |
May 24, 2007 | 9.162 | 9.162 | 9.040 | 9.082 | 235,073 | -0.07(-0.82%) |
May 23, 2007 | 8.933 | 9.194 | 8.863 | 9.157 | 305,938 | +0.26(+2.94%) |
May 22, 2007 | 8.742 | 8.966 | 8.653 | 8.896 | 175,312 | +0.08(+0.90%) |
May 21, 2007 | 8.854 | 8.854 | 8.728 | 8.816 | 152,755 | -0.04(-0.42%) |
May 18, 2007 | 8.844 | 8.896 | 8.672 | 8.854 | 298,636 | +0.01(+0.11%) |
May 17, 2007 | 8.956 | 9.087 | 8.774 | 8.844 | 220,572 | -0.09(-0.99%) |
May 16, 2007 | 8.980 | 9.031 | 8.905 | 8.933 | 140,999 | +0.00(+0.00%) |
May 15, 2007 | 8.956 | 9.139 | 8.933 | 8.933 | 187,319 | -0.01(-0.10%) |
May 14, 2007 | 8.938 | 9.185 | 8.900 | 8.942 | 188,693 | +0.00(+0.05%) |
May 11, 2007 | 8.742 | 8.984 | 8.630 | 8.938 | 143,709 | +0.17(+1.91%) |
May 10, 2007 | 9.036 | 9.036 | 8.732 | 8.770 | 321,407 | -0.26(-2.89%) |
May 09, 2007 | 8.476 | 9.194 | 8.401 | 9.031 | 712,253 | +0.63(+7.56%) |
May 08, 2007 | 9.260 | 9.260 | 8.070 | 8.397 | 1,786,344 | -0.93(-10.00%) |
May 07, 2007 | 9.371 | 9.479 | 9.269 | 9.330 | 351,754 | +0.00(+0.05%) |
May 04, 2007 | 9.330 | 9.339 | 9.260 | 9.325 | 163,676 | +0.00(+0.00%) |
May 03, 2007 | 9.348 | 9.399 | 9.297 | 9.325 | 436,892 | +0.04(+0.45%) |
May 02, 2007 | 9.344 | 9.483 | 9.283 | 9.283 | 669,796 | +0.01(+0.10%) |
May 01, 2007 | 9.376 | 9.441 | 9.190 | 9.274 | 214,531 | -0.12(-1.24%) |
Apr 30, 2007 | 9.232 | 9.539 | 9.232 | 9.390 | 471,181 | +0.16(+1.77%) |
Apr 27, 2007 | 9.246 | 9.260 | 9.092 | 9.227 | 272,890 | -0.02(-0.20%) |
Apr 26, 2007 | 8.910 | 9.329 | 8.910 | 9.246 | 519,480 | +0.34(+3.82%) |
Apr 25, 2007 | 8.914 | 8.980 | 8.877 | 8.905 | 755,640 | +0.02(+0.21%) |
Apr 24, 2007 | 8.914 | 8.970 | 8.835 | 8.886 | 745,380 | -0.08(-0.88%) |
Apr 23, 2007 | 8.910 | 9.022 | 8.886 | 8.966 | 485,413 | +0.08(+0.89%) |
Apr 20, 2007 | 8.966 | 8.994 | 8.826 | 8.886 | 912,505 | +0.00(+0.00%) |
Apr 19, 2007 | 8.770 | 8.947 | 8.709 | 8.886 | 710,475 | +0.12(+1.33%) |
Apr 18, 2007 | 8.569 | 8.863 | 8.336 | 8.770 | 1,320,245 | +0.18(+2.12%) |
Apr 17, 2007 | 8.625 | 8.700 | 8.471 | 8.588 | 262,549 | -0.06(-0.70%) |
Apr 16, 2007 | 8.373 | 8.807 | 8.373 | 8.648 | 556,871 | +0.23(+2.71%) |
Apr 13, 2007 | 8.476 | 8.495 | 8.313 | 8.420 | 456,955 | -0.08(-0.93%) |
Apr 12, 2007 | 8.481 | 8.537 | 8.429 | 8.499 | 368,216 | +0.03(+0.33%) |
Apr 11, 2007 | 8.369 | 8.495 | 8.369 | 8.471 | 433,456 | +0.11(+1.28%) |
Apr 10, 2007 | 8.397 | 8.429 | 8.327 | 8.364 | 467,308 | -0.00(-0.06%) |
Apr 09, 2007 | 8.401 | 8.513 | 8.327 | 8.369 | 251,052 | -0.00(-0.06%) |
Apr 05, 2007 | 8.359 | 8.527 | 8.299 | 8.373 | 686,395 | -0.01(-0.17%) |
Apr 04, 2007 | 8.565 | 8.588 | 8.308 | 8.387 | 778,507 | -0.15(-1.75%) |
Apr 03, 2007 | 8.499 | 8.658 | 8.462 | 8.537 | 502,094 | +0.00(+0.00%) |
Apr 02, 2007 | 8.868 | 8.868 | 8.383 | 8.537 | 762,853 | -0.26(-2.92%) |
Mar 30, 2007 | 9.003 | 9.045 | 8.718 | 8.793 | 441,454 | -0.19(-2.08%) |
Mar 29, 2007 | 8.956 | 8.998 | 8.914 | 8.980 | 1,408,040 | +0.07(+0.79%) |
Mar 28, 2007 | 8.746 | 8.994 | 8.718 | 8.910 | 502,021 | +0.10(+1.17%) |
Mar 27, 2007 | 8.816 | 8.854 | 8.737 | 8.807 | 471,938 | -0.02(-0.21%) |
Mar 26, 2007 | 8.746 | 8.849 | 8.709 | 8.826 | 456,186 | +0.10(+1.12%) |
Mar 23, 2007 | 8.770 | 8.779 | 8.700 | 8.728 | 389,346 | +0.00(+0.05%) |
Mar 22, 2007 | 8.653 | 8.737 | 8.579 | 8.723 | 475,597 | +0.11(+1.30%) |
Mar 21, 2007 | 8.537 | 8.835 | 8.523 | 8.611 | 719,095 | +0.09(+1.04%) |
Mar 20, 2007 | 8.457 | 8.555 | 8.439 | 8.523 | 188,839 | +0.08(+1.00%) |
Mar 19, 2007 | 8.546 | 8.546 | 8.429 | 8.439 | 220,639 | -0.02(-0.28%) |
Mar 16, 2007 | 8.476 | 8.499 | 8.434 | 8.462 | 148,312 | +0.02(+0.22%) |
Mar 15, 2007 | 8.173 | 8.534 | 8.173 | 8.443 | 457,513 | +0.28(+3.49%) |
Mar 14, 2007 | 8.238 | 8.243 | 7.963 | 8.159 | 382,354 | -0.13(-1.58%) |
Mar 13, 2007 | 8.509 | 8.490 | 8.257 | 8.289 | 231,160 | -0.22(-2.58%) |
Mar 12, 2007 | 8.546 | 8.574 | 8.443 | 8.509 | 816,011 | +0.07(+0.77%) |
Mar 09, 2007 | 8.560 | 8.579 | 8.350 | 8.443 | 285,292 | -0.07(-0.82%) |
Mar 08, 2007 | 8.252 | 8.513 | 8.247 | 8.513 | 570,818 | +0.28(+3.46%) |
Mar 07, 2007 | 7.879 | 8.317 | 7.813 | 8.229 | 1,069,671 | +0.30(+3.76%) |
Mar 06, 2007 | 7.813 | 8.023 | 7.636 | 7.930 | 1,697,643 | -0.29(-3.57%) |
Mar 05, 2007 | 8.285 | 8.341 | 8.051 | 8.224 | 563,306 | -0.01(-0.11%) |
Mar 02, 2007 | 8.098 | 8.355 | 8.042 | 8.233 | 503,929 | +0.04(+0.51%) |