Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.834 | 8.839 | 8.583 | 8.608 | 202,425 | -0.18(-2.06%) |
May 30, 2007 | 8.703 | 8.834 | 8.698 | 8.788 | 85,273 | +0.06(+0.63%) |
May 29, 2007 | 8.588 | 8.733 | 8.588 | 8.733 | 156,553 | +0.20(+2.29%) |
May 25, 2007 | 8.733 | 8.733 | 8.457 | 8.538 | 108,783 | +0.05(+0.53%) |
May 24, 2007 | 8.788 | 8.839 | 8.292 | 8.492 | 235,698 | -0.32(-3.59%) |
May 23, 2007 | 9.034 | 9.130 | 8.793 | 8.809 | 105,197 | -0.19(-2.12%) |
May 22, 2007 | 8.773 | 9.085 | 8.663 | 8.999 | 155,405 | +0.19(+2.17%) |
May 21, 2007 | 8.658 | 8.914 | 8.658 | 8.809 | 93,044 | +0.08(+0.86%) |
May 18, 2007 | 8.733 | 8.869 | 8.598 | 8.733 | 125,121 | +0.04(+0.40%) |
May 17, 2007 | 8.839 | 8.884 | 8.683 | 8.698 | 162,976 | -0.15(-1.70%) |
May 16, 2007 | 8.884 | 8.934 | 8.788 | 8.849 | 55,985 | +0.00(+0.00%) |
May 15, 2007 | 9.039 | 9.115 | 8.844 | 8.849 | 109,182 | -0.19(-2.06%) |
May 14, 2007 | 9.195 | 9.195 | 9.019 | 9.034 | 102,009 | -0.19(-2.01%) |
May 11, 2007 | 9.014 | 9.255 | 9.014 | 9.220 | 69,534 | +0.26(+2.91%) |
May 10, 2007 | 9.120 | 9.140 | 8.904 | 8.959 | 195,452 | -0.20(-2.19%) |
May 09, 2007 | 9.080 | 9.185 | 9.039 | 9.160 | 174,134 | +0.03(+0.27%) |
May 08, 2007 | 9.105 | 9.175 | 9.105 | 9.135 | 109,580 | -0.02(-0.22%) |
May 07, 2007 | 9.190 | 9.210 | 9.155 | 9.155 | 72,124 | -0.05(-0.55%) |
May 04, 2007 | 9.235 | 9.280 | 9.155 | 9.205 | 66,346 | -0.03(-0.33%) |
May 03, 2007 | 9.421 | 9.441 | 9.205 | 9.235 | 58,177 | -0.21(-2.18%) |
May 02, 2007 | 9.346 | 9.471 | 9.290 | 9.441 | 96,032 | +0.13(+1.40%) |
May 01, 2007 | 9.130 | 9.326 | 9.105 | 9.310 | 154,409 | +0.21(+2.26%) |
Apr 30, 2007 | 9.225 | 9.250 | 9.070 | 9.105 | 157,796 | -0.09(-0.93%) |
Apr 27, 2007 | 9.321 | 9.416 | 9.175 | 9.190 | 128,906 | -0.18(-1.88%) |
Apr 26, 2007 | 9.401 | 9.441 | 9.285 | 9.366 | 124,722 | -0.07(-0.74%) |
Apr 25, 2007 | 9.571 | 9.582 | 9.411 | 9.436 | 69,932 | -0.07(-0.69%) |
Apr 24, 2007 | 9.546 | 9.546 | 9.305 | 9.501 | 145,842 | -0.01(-0.11%) |
Apr 23, 2007 | 9.441 | 9.556 | 9.441 | 9.511 | 166,562 | +0.04(+0.42%) |
Apr 20, 2007 | 9.536 | 9.536 | 9.351 | 9.471 | 144,846 | +0.16(+1.67%) |
Apr 19, 2007 | 9.381 | 9.411 | 9.295 | 9.315 | 416,805 | -0.15(-1.59%) |
Apr 18, 2007 | 9.617 | 9.617 | 9.451 | 9.466 | 128,309 | -0.21(-2.18%) |
Apr 17, 2007 | 9.551 | 9.717 | 9.446 | 9.677 | 153,612 | +0.10(+1.05%) |
Apr 16, 2007 | 9.587 | 9.627 | 9.516 | 9.576 | 163,773 | +0.02(+0.21%) |
Apr 13, 2007 | 9.461 | 9.556 | 9.315 | 9.556 | 87,266 | +0.09(+0.90%) |
Apr 12, 2007 | 9.401 | 9.476 | 9.305 | 9.471 | 78,499 | +0.04(+0.37%) |
Apr 11, 2007 | 9.571 | 9.571 | 9.285 | 9.436 | 381,939 | -0.10(-1.00%) |
Apr 10, 2007 | 9.416 | 9.531 | 9.366 | 9.531 | 105,197 | +0.10(+1.01%) |
Apr 09, 2007 | 9.461 | 9.471 | 9.280 | 9.436 | 369,387 | -0.02(-0.21%) |
Apr 05, 2007 | 9.336 | 9.461 | 9.336 | 9.456 | 117,151 | +0.16(+1.67%) |
Apr 04, 2007 | 9.662 | 9.682 | 9.260 | 9.300 | 332,727 | -0.35(-3.59%) |
Apr 03, 2007 | 9.722 | 9.812 | 9.592 | 9.647 | 339,103 | -0.14(-1.44%) |
Apr 02, 2007 | 9.817 | 9.837 | 9.712 | 9.787 | 304,435 | -0.03(-0.31%) |
Mar 30, 2007 | 9.561 | 9.817 | 9.476 | 9.817 | 214,778 | +0.28(+2.95%) |
Mar 29, 2007 | 9.411 | 9.571 | 9.351 | 9.536 | 68,936 | +0.19(+2.04%) |
Mar 28, 2007 | 9.411 | 9.471 | 9.346 | 9.346 | 548,103 | -0.11(-1.17%) |
Mar 27, 2007 | 9.566 | 9.612 | 9.391 | 9.456 | 389,709 | -0.15(-1.52%) |
Mar 26, 2007 | 9.837 | 9.903 | 9.531 | 9.602 | 66,744 | -0.20(-2.05%) |
Mar 23, 2007 | 9.722 | 9.802 | 9.702 | 9.802 | 46,023 | +0.05(+0.51%) |
Mar 22, 2007 | 9.898 | 9.898 | 9.702 | 9.752 | 67,541 | -0.10(-0.97%) |
Mar 21, 2007 | 9.612 | 9.903 | 9.561 | 9.848 | 138,868 | +0.23(+2.35%) |
Mar 20, 2007 | 9.546 | 9.632 | 9.456 | 9.622 | 80,492 | +0.05(+0.52%) |
Mar 19, 2007 | 9.381 | 9.602 | 9.371 | 9.571 | 77,503 | +0.27(+2.86%) |
Mar 16, 2007 | 9.576 | 9.566 | 9.290 | 9.305 | 246,656 | -0.27(-2.78%) |
Mar 15, 2007 | 9.290 | 9.571 | 9.255 | 9.571 | 185,291 | +0.30(+3.19%) |
Mar 14, 2007 | 9.175 | 9.285 | 9.070 | 9.275 | 215,376 | +0.01(+0.05%) |
Mar 13, 2007 | 9.371 | 9.336 | 9.065 | 9.270 | 270,365 | -0.10(-1.07%) |
Mar 12, 2007 | 9.476 | 9.612 | 8.984 | 9.371 | 322,566 | -0.02(-0.16%) |
Mar 09, 2007 | 9.310 | 9.506 | 9.210 | 9.386 | 253,430 | +0.19(+2.02%) |
Mar 08, 2007 | 9.225 | 9.346 | 9.060 | 9.200 | 158,194 | -0.10(-1.08%) |
Mar 07, 2007 | 9.240 | 9.376 | 9.034 | 9.300 | 194,057 | -0.04(-0.38%) |
Mar 06, 2007 | 8.939 | 9.336 | 8.934 | 9.336 | 252,235 | +0.40(+4.44%) |
Mar 05, 2007 | 9.014 | 9.125 | 8.939 | 8.939 | 180,908 | -0.10(-1.06%) |
Mar 02, 2007 | 9.044 | 9.160 | 8.994 | 9.034 | 381,341 | -0.06(-0.66%) |