Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.435 | 9.475 | 9.389 | 9.396 | 72,745 | -0.04(-0.42%) |
May 30, 2007 | 9.442 | 9.442 | 9.369 | 9.435 | 33,877 | -0.03(-0.28%) |
May 29, 2007 | 9.422 | 9.488 | 9.422 | 9.462 | 51,874 | +0.22(+2.43%) |
May 25, 2007 | 9.303 | 9.310 | 9.178 | 9.237 | 52,177 | +0.01(+0.14%) |
May 24, 2007 | 9.336 | 9.389 | 9.191 | 9.224 | 256,954 | -0.05(-0.50%) |
May 23, 2007 | 9.257 | 9.316 | 9.118 | 9.270 | 204,928 | +0.17(+1.89%) |
May 22, 2007 | 8.860 | 9.316 | 8.834 | 9.098 | 287,655 | +0.65(+7.75%) |
May 21, 2007 | 8.344 | 8.497 | 8.344 | 8.444 | 114,185 | +0.11(+1.27%) |
May 18, 2007 | 8.292 | 8.364 | 8.292 | 8.338 | 64,881 | +0.11(+1.37%) |
May 17, 2007 | 8.278 | 8.344 | 8.225 | 8.225 | 74,106 | -0.21(-2.51%) |
May 16, 2007 | 8.450 | 8.463 | 8.397 | 8.437 | 40,985 | -0.11(-1.24%) |
May 15, 2007 | 8.596 | 8.609 | 8.497 | 8.543 | 41,136 | -0.07(-0.77%) |
May 14, 2007 | 8.569 | 8.629 | 8.549 | 8.609 | 22,080 | -0.03(-0.31%) |
May 11, 2007 | 8.530 | 8.761 | 8.530 | 8.635 | 50,513 | +0.20(+2.43%) |
May 10, 2007 | 8.635 | 8.635 | 8.430 | 8.430 | 98,002 | -0.23(-2.67%) |
May 09, 2007 | 8.675 | 8.715 | 8.616 | 8.662 | 101,481 | +0.15(+1.79%) |
May 08, 2007 | 8.563 | 8.563 | 8.437 | 8.510 | 117,663 | +0.16(+1.90%) |
May 07, 2007 | 8.298 | 8.358 | 8.298 | 8.351 | 103,447 | +0.18(+2.18%) |
May 04, 2007 | 8.146 | 8.212 | 8.140 | 8.173 | 15,426 | +0.03(+0.41%) |
May 03, 2007 | 8.192 | 8.245 | 8.126 | 8.139 | 80,005 | -0.05(-0.65%) |
May 02, 2007 | 8.100 | 8.192 | 8.060 | 8.192 | 114,487 | +0.22(+2.82%) |
May 01, 2007 | 8.040 | 8.040 | 7.928 | 7.968 | 44,917 | -0.07(-0.90%) |
Apr 30, 2007 | 8.040 | 8.106 | 8.034 | 8.040 | 43,707 | -0.02(-0.25%) |
Apr 27, 2007 | 8.001 | 8.060 | 7.968 | 8.060 | 166,664 | +0.12(+1.50%) |
Apr 26, 2007 | 7.981 | 8.060 | 7.934 | 7.941 | 80,761 | -0.13(-1.56%) |
Apr 25, 2007 | 8.067 | 8.100 | 8.014 | 8.067 | 52,782 | -0.03(-0.41%) |
Apr 24, 2007 | 8.146 | 8.146 | 8.063 | 8.100 | 78,341 | -0.04(-0.49%) |
Apr 23, 2007 | 8.186 | 8.186 | 8.100 | 8.139 | 107,833 | -0.22(-2.69%) |
Apr 20, 2007 | 8.364 | 8.384 | 8.358 | 8.364 | 24,651 | -0.07(-0.86%) |
Apr 19, 2007 | 8.437 | 8.437 | 8.364 | 8.437 | 31,306 | -0.03(-0.39%) |
Apr 18, 2007 | 8.450 | 8.510 | 8.450 | 8.470 | 29,793 | +0.02(+0.23%) |
Apr 17, 2007 | 8.437 | 8.463 | 8.397 | 8.450 | 142,012 | -0.15(-1.77%) |
Apr 16, 2007 | 8.510 | 8.602 | 8.503 | 8.602 | 44,010 | +0.03(+0.31%) |
Apr 13, 2007 | 8.609 | 8.609 | 8.530 | 8.576 | 39,170 | -0.13(-1.52%) |
Apr 12, 2007 | 8.688 | 8.721 | 8.635 | 8.708 | 22,988 | +0.03(+0.30%) |
Apr 11, 2007 | 8.768 | 8.768 | 8.662 | 8.682 | 21,475 | -0.08(-0.91%) |
Apr 10, 2007 | 8.761 | 8.781 | 8.728 | 8.761 | 58,226 | +0.06(+0.68%) |
Apr 09, 2007 | 8.721 | 8.728 | 8.695 | 8.701 | 34,028 | -0.04(-0.45%) |
Apr 05, 2007 | 8.721 | 8.761 | 8.695 | 8.741 | 24,500 | -0.03(-0.30%) |
Apr 04, 2007 | 8.695 | 8.774 | 8.695 | 8.768 | 21,324 | +0.13(+1.45%) |
Apr 03, 2007 | 8.569 | 8.642 | 8.569 | 8.642 | 33,726 | +0.13(+1.48%) |
Apr 02, 2007 | 8.371 | 8.516 | 8.364 | 8.516 | 59,436 | -0.05(-0.62%) |
Mar 30, 2007 | 8.596 | 8.609 | 8.523 | 8.569 | 55,504 | +0.10(+1.17%) |
Mar 29, 2007 | 8.463 | 8.490 | 8.430 | 8.470 | 162,278 | +0.01(+0.08%) |
Mar 28, 2007 | 8.596 | 8.596 | 8.424 | 8.463 | 110,555 | -0.32(-3.61%) |
Mar 27, 2007 | 8.781 | 8.781 | 8.662 | 8.781 | 307,619 | +0.00(+0.00%) |
Mar 26, 2007 | 8.781 | 8.807 | 8.715 | 8.781 | 31,457 | -0.11(-1.26%) |
Mar 23, 2007 | 8.781 | 8.906 | 8.781 | 8.893 | 289,924 | +0.11(+1.20%) |
Mar 22, 2007 | 8.860 | 8.873 | 8.774 | 8.787 | 97,851 | +0.09(+1.06%) |
Mar 21, 2007 | 8.530 | 8.748 | 8.530 | 8.695 | 577,428 | +0.19(+2.26%) |
Mar 20, 2007 | 8.483 | 8.556 | 8.477 | 8.503 | 146,852 | -0.10(-1.15%) |
Mar 19, 2007 | 8.602 | 8.655 | 8.596 | 8.602 | 119,780 | -0.19(-2.11%) |
Mar 16, 2007 | 8.662 | 8.787 | 8.569 | 8.787 | 741,220 | +0.03(+0.38%) |
Mar 15, 2007 | 8.695 | 8.774 | 8.690 | 8.754 | 16,333 | -0.07(-0.82%) |
Mar 14, 2007 | 8.801 | 8.860 | 8.695 | 8.827 | 127,040 | -0.23(-2.55%) |
Mar 13, 2007 | 9.158 | 9.145 | 9.059 | 9.059 | 18,602 | -0.10(-1.08%) |
Mar 12, 2007 | 9.164 | 9.224 | 9.138 | 9.158 | 25,559 | -0.04(-0.43%) |
Mar 09, 2007 | 9.191 | 9.224 | 9.178 | 9.197 | 16,636 | -0.03(-0.29%) |
Mar 08, 2007 | 9.164 | 9.237 | 9.164 | 9.224 | 13,460 | +0.08(+0.87%) |
Mar 07, 2007 | 9.145 | 9.151 | 9.118 | 9.145 | 28,432 | -0.01(-0.14%) |
Mar 06, 2007 | 9.125 | 9.184 | 9.085 | 9.158 | 35,541 | +0.03(+0.36%) |
Mar 05, 2007 | 9.151 | 9.224 | 9.125 | 9.125 | 13,157 | -0.09(-1.00%) |
Mar 02, 2007 | 9.257 | 9.257 | 9.197 | 9.217 | 11,342 | -0.03(-0.36%) |