Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.573 | 8.771 | 8.554 | 8.715 | 2,301,734 | +0.23(+2.67%) |
May 30, 2007 | 8.526 | 8.573 | 8.459 | 8.488 | 1,475,473 | -0.12(-1.43%) |
May 29, 2007 | 8.790 | 8.828 | 8.572 | 8.611 | 1,699,828 | -0.12(-1.41%) |
May 25, 2007 | 8.478 | 8.733 | 8.459 | 8.733 | 1,590,283 | +0.32(+3.82%) |
May 24, 2007 | 8.752 | 8.790 | 8.384 | 8.412 | 2,494,572 | -0.40(-4.51%) |
May 23, 2007 | 9.017 | 9.310 | 8.771 | 8.809 | 3,805,707 | -0.08(-0.85%) |
May 22, 2007 | 8.459 | 8.885 | 8.459 | 8.885 | 2,346,338 | +0.43(+5.03%) |
May 21, 2007 | 8.724 | 8.743 | 8.412 | 8.459 | 3,031,917 | -0.23(-2.61%) |
May 18, 2007 | 8.989 | 9.017 | 8.526 | 8.686 | 5,082,743 | -0.27(-3.06%) |
May 17, 2007 | 8.393 | 9.112 | 8.100 | 8.960 | 12,096,401 | +1.17(+15.05%) |
May 16, 2007 | 7.788 | 8.006 | 7.675 | 7.788 | 2,046,790 | +0.06(+0.73%) |
May 15, 2007 | 8.091 | 8.204 | 7.665 | 7.732 | 3,286,491 | -0.20(-2.50%) |
May 14, 2007 | 7.514 | 8.299 | 7.325 | 7.930 | 9,374,592 | +0.99(+14.31%) |
May 11, 2007 | 6.682 | 6.947 | 6.673 | 6.938 | 525,406 | +0.26(+3.97%) |
May 10, 2007 | 6.871 | 6.872 | 6.664 | 6.673 | 725,467 | -0.25(-3.55%) |
May 09, 2007 | 6.900 | 6.966 | 6.777 | 6.919 | 530,865 | -0.03(-0.41%) |
May 08, 2007 | 7.259 | 7.259 | 6.928 | 6.947 | 771,507 | -0.32(-4.42%) |
May 07, 2007 | 7.136 | 7.278 | 7.136 | 7.268 | 657,336 | +0.25(+3.50%) |
May 04, 2007 | 7.155 | 7.183 | 6.957 | 7.023 | 691,222 | -0.14(-1.98%) |
May 03, 2007 | 6.938 | 7.202 | 6.909 | 7.164 | 955,068 | +0.16(+2.29%) |
May 02, 2007 | 6.616 | 7.023 | 6.588 | 7.004 | 1,001,330 | +0.43(+6.62%) |
May 01, 2007 | 6.701 | 6.720 | 6.512 | 6.569 | 1,326,558 | -0.15(-2.25%) |
Apr 30, 2007 | 6.966 | 6.985 | 6.694 | 6.720 | 662,828 | -0.18(-2.60%) |
Apr 27, 2007 | 6.985 | 7.004 | 6.890 | 6.900 | 340,025 | -0.12(-1.75%) |
Apr 26, 2007 | 6.957 | 7.070 | 6.928 | 7.023 | 413,232 | +0.05(+0.68%) |
Apr 25, 2007 | 7.032 | 7.089 | 6.938 | 6.975 | 407,642 | +0.00(+0.00%) |
Apr 24, 2007 | 6.994 | 7.013 | 6.862 | 6.975 | 427,992 | +0.02(+0.27%) |
Apr 23, 2007 | 6.947 | 7.032 | 6.919 | 6.957 | 684,117 | +0.07(+0.96%) |
Apr 20, 2007 | 6.862 | 6.900 | 6.805 | 6.890 | 474,231 | +0.13(+1.96%) |
Apr 19, 2007 | 6.815 | 6.928 | 6.711 | 6.758 | 808,951 | +0.01(+0.14%) |
Apr 18, 2007 | 6.758 | 6.881 | 6.682 | 6.749 | 766,457 | -0.06(-0.83%) |
Apr 17, 2007 | 6.957 | 6.994 | 6.767 | 6.805 | 635,891 | -0.17(-2.44%) |
Apr 16, 2007 | 7.079 | 7.136 | 6.957 | 6.975 | 659,866 | -0.07(-0.94%) |
Apr 13, 2007 | 7.051 | 7.079 | 6.957 | 7.042 | 430,471 | +0.03(+0.40%) |
Apr 12, 2007 | 7.108 | 7.108 | 6.947 | 7.013 | 906,142 | -0.13(-1.85%) |
Apr 11, 2007 | 7.372 | 7.391 | 7.051 | 7.146 | 1,163,682 | -0.15(-2.07%) |
Apr 10, 2007 | 6.947 | 7.420 | 6.938 | 7.297 | 2,033,348 | +0.37(+5.32%) |
Apr 09, 2007 | 7.032 | 7.117 | 6.815 | 6.928 | 920,742 | -0.09(-1.35%) |
Apr 05, 2007 | 6.890 | 7.117 | 6.862 | 7.023 | 1,092,544 | +0.16(+2.34%) |
Apr 04, 2007 | 6.758 | 6.928 | 6.749 | 6.862 | 602,106 | +0.10(+1.54%) |
Apr 03, 2007 | 6.805 | 6.947 | 6.711 | 6.758 | 1,113,236 | -0.26(-3.64%) |
Apr 02, 2007 | 6.730 | 7.023 | 6.692 | 7.013 | 1,690,587 | +0.40(+6.00%) |
Mar 30, 2007 | 6.730 | 6.805 | 6.607 | 6.616 | 1,321,297 | +0.03(+0.43%) |
Mar 29, 2007 | 6.664 | 6.711 | 6.493 | 6.588 | 467,148 | -0.02(-0.29%) |
Mar 28, 2007 | 6.635 | 6.692 | 6.560 | 6.607 | 450,795 | -0.06(-0.85%) |
Mar 27, 2007 | 6.692 | 6.767 | 6.645 | 6.664 | 530,753 | -0.01(-0.14%) |
Mar 26, 2007 | 6.758 | 6.805 | 6.616 | 6.673 | 550,441 | -0.01(-0.14%) |
Mar 23, 2007 | 6.730 | 6.796 | 6.626 | 6.682 | 395,353 | -0.07(-0.98%) |
Mar 22, 2007 | 6.815 | 6.824 | 6.550 | 6.749 | 712,163 | -0.06(-0.83%) |
Mar 21, 2007 | 6.645 | 6.843 | 6.597 | 6.805 | 851,296 | +0.24(+3.60%) |
Mar 20, 2007 | 6.607 | 6.616 | 6.512 | 6.569 | 539,372 | -0.03(-0.43%) |
Mar 19, 2007 | 6.456 | 6.607 | 6.314 | 6.597 | 721,119 | +0.17(+2.65%) |
Mar 16, 2007 | 6.926 | 6.947 | 6.380 | 6.427 | 1,360,307 | -0.24(-3.55%) |
Mar 15, 2007 | 6.597 | 6.701 | 6.541 | 6.664 | 378,998 | +0.07(+1.00%) |
Mar 14, 2007 | 6.541 | 6.635 | 6.474 | 6.597 | 661,307 | +0.04(+0.58%) |
Mar 13, 2007 | 6.881 | 6.890 | 6.522 | 6.560 | 866,016 | -0.32(-4.67%) |
Mar 12, 2007 | 6.796 | 6.909 | 6.730 | 6.881 | 510,748 | +0.16(+2.39%) |
Mar 09, 2007 | 6.730 | 6.843 | 6.645 | 6.720 | 457,577 | +0.00(+0.00%) |
Mar 08, 2007 | 6.758 | 6.834 | 6.701 | 6.720 | 400,651 | +0.02(+0.28%) |
Mar 07, 2007 | 6.815 | 6.824 | 6.664 | 6.701 | 798,348 | -0.14(-2.07%) |
Mar 06, 2007 | 6.881 | 6.947 | 6.749 | 6.843 | 943,124 | +0.04(+0.56%) |
Mar 05, 2007 | 6.749 | 6.890 | 6.692 | 6.805 | 768,187 | -0.03(-0.42%) |
Mar 02, 2007 | 7.042 | 7.155 | 6.805 | 6.834 | 969,522 | -0.26(-3.60%) |