Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.985 | 9.126 | 8.956 | 8.996 | 787,392 | +0.03(+0.39%) |
May 30, 2007 | 8.657 | 8.982 | 8.645 | 8.962 | 1,099,235 | +0.23(+2.61%) |
May 29, 2007 | 8.746 | 8.792 | 8.608 | 8.734 | 1,154,169 | -0.01(-0.10%) |
May 25, 2007 | 8.824 | 8.959 | 8.708 | 8.743 | 766,685 | -0.06(-0.69%) |
May 24, 2007 | 9.034 | 9.034 | 8.786 | 8.803 | 1,105,969 | -0.25(-2.80%) |
May 23, 2007 | 9.031 | 9.198 | 9.010 | 9.057 | 1,017,960 | -0.01(-0.10%) |
May 22, 2007 | 9.025 | 9.094 | 8.927 | 9.066 | 1,263,080 | +0.07(+0.74%) |
May 21, 2007 | 8.916 | 9.091 | 8.855 | 8.999 | 880,994 | +0.08(+0.90%) |
May 18, 2007 | 8.757 | 8.956 | 8.740 | 8.919 | 1,233,660 | +0.19(+2.14%) |
May 17, 2007 | 8.752 | 8.870 | 8.708 | 8.731 | 1,449,971 | -0.01(-0.10%) |
May 16, 2007 | 8.538 | 8.749 | 8.475 | 8.740 | 672,715 | +0.22(+2.60%) |
May 15, 2007 | 8.415 | 8.608 | 8.331 | 8.518 | 993,403 | +0.07(+0.89%) |
May 14, 2007 | 8.642 | 8.642 | 8.363 | 8.443 | 587,802 | -0.17(-1.97%) |
May 11, 2007 | 8.599 | 8.680 | 8.544 | 8.613 | 469,377 | +0.06(+0.67%) |
May 10, 2007 | 8.685 | 8.723 | 8.501 | 8.556 | 1,243,307 | -0.20(-2.33%) |
May 09, 2007 | 8.760 | 8.789 | 8.602 | 8.760 | 871,052 | -0.04(-0.49%) |
May 08, 2007 | 8.602 | 8.809 | 8.561 | 8.803 | 1,131,119 | +0.15(+1.73%) |
May 07, 2007 | 8.737 | 8.740 | 8.582 | 8.654 | 969,729 | -0.07(-0.83%) |
May 04, 2007 | 8.708 | 8.734 | 8.573 | 8.726 | 1,834,109 | +0.02(+0.23%) |
May 03, 2007 | 8.556 | 8.714 | 8.512 | 8.706 | 1,006,102 | +0.16(+1.89%) |
May 02, 2007 | 8.276 | 8.657 | 8.276 | 8.544 | 1,738,195 | +0.32(+3.92%) |
May 01, 2007 | 8.501 | 8.504 | 8.201 | 8.222 | 1,869,822 | -0.29(-3.45%) |
Apr 30, 2007 | 8.815 | 8.815 | 8.469 | 8.515 | 1,552,168 | -0.30(-3.37%) |
Apr 27, 2007 | 8.904 | 8.939 | 8.746 | 8.812 | 1,170,589 | -0.18(-1.99%) |
Apr 26, 2007 | 9.207 | 9.218 | 8.904 | 8.991 | 2,856,998 | -0.58(-6.02%) |
Apr 25, 2007 | 9.492 | 9.694 | 9.456 | 9.567 | 2,275,024 | +0.26(+2.75%) |
Apr 24, 2007 | 9.195 | 9.313 | 9.022 | 9.310 | 1,468,112 | +0.10(+1.03%) |
Apr 23, 2007 | 9.195 | 9.267 | 9.189 | 9.215 | 1,230,400 | +0.03(+0.31%) |
Apr 20, 2007 | 8.904 | 9.244 | 8.801 | 9.187 | 2,788,012 | +0.37(+4.25%) |
Apr 19, 2007 | 8.547 | 8.855 | 8.472 | 8.812 | 1,116,849 | +0.16(+1.83%) |
Apr 18, 2007 | 8.645 | 8.720 | 8.550 | 8.654 | 594,610 | -0.03(-0.36%) |
Apr 17, 2007 | 8.582 | 8.760 | 8.576 | 8.685 | 1,157,300 | +0.12(+1.34%) |
Apr 16, 2007 | 8.331 | 8.599 | 8.322 | 8.570 | 917,623 | +0.27(+3.30%) |
Apr 13, 2007 | 8.348 | 8.397 | 8.193 | 8.296 | 423,409 | -0.08(-1.00%) |
Apr 12, 2007 | 8.066 | 8.386 | 7.997 | 8.380 | 1,347,514 | +0.26(+3.23%) |
Apr 11, 2007 | 8.031 | 8.161 | 7.971 | 8.118 | 3,470,992 | -0.21(-2.49%) |
Apr 10, 2007 | 8.319 | 8.360 | 8.285 | 8.325 | 299,721 | -0.01(-0.10%) |
Apr 09, 2007 | 8.331 | 8.466 | 8.291 | 8.334 | 374,570 | +0.01(+0.10%) |
Apr 05, 2007 | 8.178 | 8.340 | 8.078 | 8.325 | 374,147 | +0.13(+1.58%) |
Apr 04, 2007 | 8.412 | 8.432 | 8.181 | 8.196 | 645,812 | -0.24(-2.87%) |
Apr 03, 2007 | 8.351 | 8.507 | 8.348 | 8.438 | 702,642 | +0.11(+1.28%) |
Apr 02, 2007 | 8.299 | 8.397 | 8.259 | 8.331 | 497,095 | +0.03(+0.38%) |
Mar 30, 2007 | 8.259 | 8.363 | 8.210 | 8.299 | 461,358 | +0.05(+0.56%) |
Mar 29, 2007 | 8.348 | 8.348 | 8.129 | 8.253 | 831,777 | -0.03(-0.31%) |
Mar 28, 2007 | 8.343 | 8.469 | 8.230 | 8.279 | 1,277,885 | -0.14(-1.68%) |
Mar 27, 2007 | 8.469 | 8.488 | 8.360 | 8.420 | 560,441 | -0.09(-1.08%) |
Mar 26, 2007 | 8.596 | 8.596 | 8.415 | 8.512 | 1,053,975 | -0.07(-0.84%) |
Mar 23, 2007 | 8.368 | 8.596 | 8.360 | 8.585 | 850,814 | +0.20(+2.41%) |
Mar 22, 2007 | 8.394 | 8.412 | 8.158 | 8.383 | 1,564,182 | -0.02(-0.21%) |
Mar 21, 2007 | 8.265 | 8.406 | 8.147 | 8.400 | 798,517 | +0.12(+1.39%) |
Mar 20, 2007 | 7.942 | 8.285 | 7.942 | 8.285 | 680,172 | +0.31(+3.86%) |
Mar 19, 2007 | 8.158 | 8.161 | 7.919 | 7.977 | 1,532,246 | -0.14(-1.77%) |
Mar 16, 2007 | 8.321 | 8.331 | 8.060 | 8.121 | 1,434,808 | -0.21(-2.52%) |
Mar 15, 2007 | 8.271 | 8.377 | 8.224 | 8.331 | 646,104 | +0.07(+0.84%) |
Mar 14, 2007 | 8.132 | 8.265 | 7.936 | 8.262 | 1,624,949 | +0.12(+1.52%) |
Mar 13, 2007 | 8.472 | 8.426 | 8.138 | 8.138 | 1,046,907 | -0.33(-3.94%) |
Mar 12, 2007 | 8.469 | 8.567 | 8.417 | 8.472 | 646,003 | +0.02(+0.20%) |
Mar 09, 2007 | 8.461 | 8.541 | 8.380 | 8.455 | 819,179 | +0.03(+0.41%) |
Mar 08, 2007 | 8.406 | 8.533 | 8.363 | 8.420 | 903,252 | +0.09(+1.11%) |
Mar 07, 2007 | 8.348 | 8.380 | 8.250 | 8.328 | 1,409,821 | -0.04(-0.52%) |
Mar 06, 2007 | 8.487 | 8.487 | 8.305 | 8.371 | 1,455,751 | -0.01(-0.14%) |
Mar 05, 2007 | 8.628 | 8.645 | 8.317 | 8.383 | 1,495,862 | -0.28(-3.19%) |
Mar 02, 2007 | 8.815 | 8.873 | 8.657 | 8.659 | 1,593,508 | -0.22(-2.43%) |