Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.702 | 8.702 | 8.702 | 8.702 | 327 | +0.15(+1.77%) |
May 30, 2007 | 8.551 | 8.551 | 8.551 | 8.551 | 563 | -0.08(-0.90%) |
May 29, 2007 | 8.678 | 8.678 | 8.629 | 8.629 | 655 | +0.12(+1.36%) |
May 25, 2007 | 8.513 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) |
May 24, 2007 | 8.513 | 8.513 | 8.513 | 8.513 | 442 | -0.04(-0.50%) |
May 23, 2007 | 8.549 | 8.714 | 8.543 | 8.556 | 6,304 | +0.00(+0.00%) |
May 22, 2007 | 8.708 | 8.708 | 8.556 | 8.556 | 376 | -0.07(-0.78%) |
May 21, 2007 | 8.464 | 8.623 | 8.464 | 8.623 | 1,886 | +0.09(+1.07%) |
May 18, 2007 | 8.647 | 8.647 | 8.531 | 8.531 | 10,377 | -0.02(-0.29%) |
May 17, 2007 | 8.549 | 8.556 | 8.549 | 8.556 | 491 | +0.01(+0.07%) |
May 16, 2007 | 8.458 | 8.549 | 8.458 | 8.549 | 1,146 | +0.09(+1.08%) |
May 15, 2007 | 8.647 | 8.647 | 8.458 | 8.458 | 3,225 | -0.09(-1.07%) |
May 14, 2007 | 8.525 | 8.549 | 8.513 | 8.549 | 1,067 | +0.05(+0.57%) |
May 11, 2007 | 8.476 | 8.501 | 8.458 | 8.501 | 1,066 | +0.04(+0.51%) |
May 10, 2007 | 8.464 | 8.464 | 8.458 | 8.458 | 1,116 | -0.02(-0.22%) |
May 09, 2007 | 8.519 | 8.519 | 8.458 | 8.476 | 7,961 | -0.05(-0.53%) |
May 08, 2007 | 8.521 | 8.521 | 8.521 | 8.521 | 163 | -0.04(-0.47%) |
May 07, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 245 | +0.04(+0.50%) |
May 04, 2007 | 8.568 | 8.568 | 8.519 | 8.519 | 3,438 | +0.03(+0.36%) |
May 03, 2007 | 8.549 | 8.549 | 8.488 | 8.488 | 5,069 | -0.01(-0.14%) |
May 02, 2007 | 8.549 | 8.549 | 8.488 | 8.501 | 2,783 | -0.05(-0.64%) |
May 01, 2007 | 8.611 | 8.611 | 8.549 | 8.556 | 1,637 | +0.01(+0.07%) |
Apr 30, 2007 | 8.549 | 8.568 | 8.549 | 8.549 | 7,229 | +0.03(+0.36%) |
Apr 27, 2007 | 8.513 | 8.543 | 8.458 | 8.519 | 24,875 | +0.06(+0.72%) |
Apr 26, 2007 | 8.504 | 8.507 | 8.458 | 8.458 | 19,953 | +0.00(+0.00%) |
Apr 25, 2007 | 8.488 | 8.525 | 8.458 | 8.458 | 17,135 | -0.09(-1.07%) |
Apr 24, 2007 | 8.507 | 8.549 | 8.458 | 8.549 | 5,678 | +0.09(+1.08%) |
Apr 23, 2007 | 8.541 | 8.549 | 8.458 | 8.458 | 12,872 | +0.00(+0.00%) |
Apr 20, 2007 | 8.519 | 8.549 | 8.458 | 8.458 | 7,375 | -0.09(-1.07%) |
Apr 19, 2007 | 8.458 | 8.549 | 8.458 | 8.549 | 18,340 | +0.00(+0.00%) |
Apr 18, 2007 | 8.543 | 8.549 | 8.543 | 8.549 | 2,292 | +0.05(+0.65%) |
Apr 17, 2007 | 8.464 | 8.580 | 8.404 | 8.495 | 3,930 | +0.04(+0.51%) |
Apr 16, 2007 | 8.501 | 8.501 | 8.452 | 8.452 | 3,884 | -0.07(-0.86%) |
Apr 13, 2007 | 8.549 | 8.549 | 8.525 | 8.525 | 655 | +0.09(+1.01%) |
Apr 12, 2007 | 8.525 | 8.531 | 8.440 | 8.440 | 982 | +0.01(+0.15%) |
Apr 11, 2007 | 8.427 | 8.427 | 8.427 | 8.427 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 8.501 | 8.501 | 8.366 | 8.427 | 1,637 | -0.07(-0.85%) |
Apr 09, 2007 | 8.586 | 8.586 | 8.421 | 8.500 | 1,678 | -0.00(-0.01%) |
Apr 05, 2007 | 8.574 | 8.574 | 8.470 | 8.501 | 3,586 | -0.07(-0.85%) |
Apr 04, 2007 | 8.574 | 8.574 | 8.574 | 8.574 | 818 | +0.12(+1.46%) |
Apr 03, 2007 | 8.451 | 8.451 | 8.451 | 8.451 | 196 | -0.12(-1.37%) |
Apr 02, 2007 | 8.488 | 8.574 | 8.378 | 8.568 | 6,001 | +0.08(+0.94%) |
Mar 30, 2007 | 8.549 | 8.620 | 8.488 | 8.488 | 6,926 | -0.06(-0.71%) |
Mar 29, 2007 | 8.549 | 8.549 | 8.549 | 8.549 | 491 | -0.03(-0.36%) |
Mar 28, 2007 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 8.584 | 8.592 | 8.580 | 8.580 | 1,097 | -0.02(-0.28%) |
Mar 26, 2007 | 8.702 | 8.702 | 8.537 | 8.604 | 2,192 | +0.10(+1.22%) |
Mar 23, 2007 | 8.514 | 8.519 | 8.488 | 8.501 | 11,993 | -0.06(-0.71%) |
Mar 22, 2007 | 8.568 | 8.568 | 8.562 | 8.562 | 491 | -0.14(-1.61%) |
Mar 21, 2007 | 8.672 | 8.702 | 8.672 | 8.702 | 900 | +0.03(+0.35%) |
Mar 20, 2007 | 8.672 | 8.672 | 8.672 | 8.672 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.946 | 8.946 | 8.623 | 8.672 | 2,390 | +0.03(+0.35%) |
Mar 16, 2007 | 9.032 | 9.032 | 8.641 | 8.641 | 15,828 | +0.00(+0.00%) |
Mar 15, 2007 | 9.032 | 9.032 | 8.641 | 8.641 | 7,511 | +0.15(+1.80%) |
Mar 14, 2007 | 8.488 | 8.641 | 8.488 | 8.488 | 19,362 | -0.34(-3.81%) |
Mar 13, 2007 | 8.824 | 8.824 | 8.824 | 8.824 | 2,046 | +0.18(+2.12%) |
Mar 12, 2007 | 8.696 | 8.696 | 8.641 | 8.641 | 360 | -0.06(-0.70%) |
Mar 09, 2007 | 8.678 | 8.824 | 8.678 | 8.702 | 3,037 | +0.02(+0.28%) |
Mar 08, 2007 | 8.824 | 8.861 | 8.678 | 8.678 | 1,310 | +0.06(+0.71%) |
Mar 07, 2007 | 8.519 | 8.702 | 8.519 | 8.617 | 713 | +0.11(+1.29%) |
Mar 06, 2007 | 8.641 | 8.855 | 8.507 | 8.507 | 1,801 | -0.09(-1.07%) |
Mar 05, 2007 | 8.568 | 8.598 | 8.549 | 8.598 | 1,683 | -0.12(-1.40%) |
Mar 02, 2007 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |