Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.109 | 9.229 | 9.039 | 9.039 | 1,174,780 | -0.01(-0.16%) |
May 30, 2007 | 8.741 | 9.080 | 8.731 | 9.054 | 1,284,062 | +0.30(+3.42%) |
May 29, 2007 | 8.697 | 8.924 | 8.598 | 8.754 | 617,442 | +0.08(+0.92%) |
May 25, 2007 | 8.494 | 8.678 | 8.494 | 8.675 | 551,873 | +0.17(+1.97%) |
May 24, 2007 | 8.606 | 8.703 | 8.469 | 8.507 | 185,779 | -0.15(-1.72%) |
May 23, 2007 | 8.730 | 8.825 | 8.606 | 8.656 | 996,287 | -0.07(-0.84%) |
May 22, 2007 | 9.022 | 9.092 | 8.592 | 8.730 | 1,437,057 | -0.29(-3.24%) |
May 21, 2007 | 9.005 | 9.042 | 8.949 | 9.022 | 258,633 | +0.00(+0.03%) |
May 18, 2007 | 9.050 | 9.112 | 8.950 | 9.019 | 453,520 | +0.00(+0.01%) |
May 17, 2007 | 9.205 | 9.218 | 8.999 | 9.018 | 508,161 | -0.08(-0.85%) |
May 16, 2007 | 9.169 | 9.278 | 9.032 | 9.095 | 366,094 | -0.03(-0.34%) |
May 15, 2007 | 9.207 | 9.207 | 9.121 | 9.127 | 630,192 | +0.03(+0.31%) |
May 14, 2007 | 9.046 | 9.238 | 9.046 | 9.098 | 759,509 | +0.07(+0.73%) |
May 11, 2007 | 8.868 | 9.053 | 8.842 | 9.032 | 413,450 | +0.16(+1.86%) |
May 10, 2007 | 9.023 | 9.044 | 8.845 | 8.868 | 395,236 | -0.14(-1.58%) |
May 09, 2007 | 8.840 | 9.018 | 8.840 | 9.010 | 276,847 | +0.15(+1.65%) |
May 08, 2007 | 8.894 | 8.894 | 8.770 | 8.863 | 251,348 | -0.03(-0.28%) |
May 07, 2007 | 8.689 | 8.946 | 8.689 | 8.888 | 269,562 | +0.27(+3.08%) |
May 04, 2007 | 8.696 | 8.728 | 8.603 | 8.623 | 435,306 | -0.02(-0.21%) |
May 03, 2007 | 8.584 | 8.819 | 8.584 | 8.641 | 444,413 | +0.06(+0.66%) |
May 02, 2007 | 8.378 | 8.662 | 8.378 | 8.584 | 366,094 | +0.01(+0.17%) |
May 01, 2007 | 8.565 | 8.661 | 8.539 | 8.570 | 329,667 | -0.08(-0.97%) |
Apr 30, 2007 | 8.793 | 8.844 | 8.653 | 8.654 | 841,470 | -0.15(-1.73%) |
Apr 27, 2007 | 8.848 | 8.869 | 8.790 | 8.807 | 335,131 | -0.05(-0.58%) |
Apr 26, 2007 | 8.936 | 9.109 | 8.785 | 8.858 | 633,835 | -0.06(-0.71%) |
Apr 25, 2007 | 8.663 | 8.927 | 8.634 | 8.921 | 1,551,803 | +0.27(+3.16%) |
Apr 24, 2007 | 8.721 | 8.722 | 8.507 | 8.647 | 1,030,892 | -0.07(-0.79%) |
Apr 23, 2007 | 8.798 | 8.853 | 8.702 | 8.716 | 883,362 | -0.08(-0.94%) |
Apr 20, 2007 | 8.878 | 8.881 | 8.730 | 8.798 | 300,525 | +0.01(+0.12%) |
Apr 19, 2007 | 8.757 | 8.845 | 8.715 | 8.787 | 655,691 | +0.02(+0.21%) |
Apr 18, 2007 | 8.672 | 8.784 | 8.617 | 8.769 | 557,337 | -0.01(-0.14%) |
Apr 17, 2007 | 8.785 | 8.821 | 8.730 | 8.781 | 1,260,385 | +0.06(+0.72%) |
Apr 16, 2007 | 8.749 | 8.812 | 8.567 | 8.719 | 1,165,674 | +0.08(+0.92%) |
Apr 13, 2007 | 8.535 | 8.661 | 8.483 | 8.640 | 1,287,705 | +0.17(+1.95%) |
Apr 12, 2007 | 8.455 | 8.517 | 8.332 | 8.474 | 488,126 | +0.06(+0.72%) |
Apr 11, 2007 | 8.252 | 8.469 | 8.238 | 8.414 | 876,076 | +0.17(+2.02%) |
Apr 10, 2007 | 8.079 | 8.249 | 8.032 | 8.247 | 688,476 | +0.17(+2.08%) |
Apr 09, 2007 | 8.071 | 8.131 | 8.019 | 8.079 | 670,262 | +0.09(+1.13%) |
Apr 05, 2007 | 8.004 | 8.021 | 7.967 | 7.989 | 932,539 | -0.02(-0.19%) |
Apr 04, 2007 | 8.010 | 8.032 | 7.978 | 8.004 | 868,791 | -0.00(-0.04%) |
Apr 03, 2007 | 7.989 | 8.029 | 7.989 | 8.007 | 814,150 | +0.02(+0.23%) |
Apr 02, 2007 | 7.961 | 8.181 | 7.934 | 7.989 | 1,169,316 | -0.03(-0.34%) |
Mar 30, 2007 | 7.851 | 8.016 | 7.834 | 8.016 | 1,174,780 | +0.16(+2.10%) |
Mar 29, 2007 | 7.728 | 7.885 | 7.673 | 7.851 | 584,658 | +0.16(+2.08%) |
Mar 28, 2007 | 7.705 | 7.705 | 7.601 | 7.691 | 437,127 | -0.03(-0.36%) |
Mar 27, 2007 | 7.795 | 7.795 | 7.662 | 7.719 | 435,306 | -0.06(-0.80%) |
Mar 26, 2007 | 7.618 | 7.782 | 7.592 | 7.782 | 859,684 | +0.16(+2.15%) |
Mar 23, 2007 | 7.632 | 7.654 | 7.577 | 7.618 | 163,922 | +0.01(+0.13%) |
Mar 22, 2007 | 7.566 | 7.700 | 7.566 | 7.608 | 267,740 | -0.06(-0.81%) |
Mar 21, 2007 | 7.580 | 7.687 | 7.550 | 7.670 | 575,551 | +0.08(+1.01%) |
Mar 20, 2007 | 7.549 | 7.626 | 7.516 | 7.594 | 207,635 | +0.00(+0.04%) |
Mar 19, 2007 | 7.577 | 7.649 | 7.540 | 7.591 | 611,978 | +0.08(+1.12%) |
Mar 16, 2007 | 7.604 | 7.616 | 7.481 | 7.507 | 845,113 | +0.07(+0.94%) |
Mar 15, 2007 | 7.180 | 7.527 | 7.180 | 7.437 | 908,861 | +0.27(+3.78%) |
Mar 14, 2007 | 7.069 | 7.202 | 6.949 | 7.166 | 519,089 | +0.11(+1.57%) |
Mar 13, 2007 | 7.354 | 7.359 | 7.001 | 7.055 | 814,150 | -0.30(-4.06%) |
Mar 12, 2007 | 7.258 | 7.372 | 7.228 | 7.354 | 316,917 | +0.13(+1.77%) |
Mar 09, 2007 | 7.274 | 7.275 | 7.201 | 7.226 | 205,814 | -0.02(-0.23%) |
Mar 08, 2007 | 7.263 | 7.283 | 7.192 | 7.242 | 775,901 | +0.09(+1.23%) |
Mar 07, 2007 | 7.139 | 7.215 | 7.139 | 7.155 | 285,954 | +0.04(+0.52%) |
Mar 06, 2007 | 7.092 | 7.220 | 7.090 | 7.117 | 557,337 | +0.04(+0.56%) |
Mar 05, 2007 | 6.890 | 7.124 | 6.890 | 7.078 | 757,688 | +0.06(+0.86%) |
Mar 02, 2007 | 7.241 | 7.270 | 7.017 | 7.017 | 859,684 | -0.22(-3.09%) |