Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.654 | 8.734 | 8.597 | 8.701 | 361,021 | +0.00(+0.00%) |
May 30, 2007 | 8.823 | 8.847 | 8.343 | 8.701 | 399,164 | -0.18(-2.01%) |
May 29, 2007 | 8.964 | 8.964 | 8.870 | 8.880 | 95,521 | -0.08(-0.94%) |
May 25, 2007 | 9.153 | 9.153 | 8.957 | 8.964 | 209,625 | -0.20(-2.16%) |
May 24, 2007 | 9.242 | 9.242 | 9.120 | 9.162 | 233,026 | -0.08(-0.82%) |
May 23, 2007 | 9.011 | 9.275 | 8.941 | 9.237 | 303,275 | +0.26(+2.94%) |
May 22, 2007 | 8.819 | 9.044 | 8.729 | 8.974 | 173,786 | +0.08(+0.90%) |
May 21, 2007 | 8.931 | 8.931 | 8.804 | 8.894 | 151,426 | -0.04(-0.42%) |
May 18, 2007 | 8.922 | 8.974 | 8.748 | 8.931 | 296,037 | +0.01(+0.11%) |
May 17, 2007 | 9.035 | 9.167 | 8.851 | 8.922 | 218,652 | -0.09(-0.99%) |
May 16, 2007 | 9.059 | 9.110 | 8.983 | 9.011 | 139,772 | +0.00(+0.00%) |
May 15, 2007 | 9.035 | 9.219 | 9.011 | 9.011 | 185,688 | -0.01(-0.10%) |
May 14, 2007 | 9.016 | 9.266 | 8.979 | 9.021 | 187,050 | +0.00(+0.05%) |
May 11, 2007 | 8.819 | 9.063 | 8.706 | 9.016 | 142,458 | +0.17(+1.91%) |
May 10, 2007 | 9.115 | 9.115 | 8.809 | 8.847 | 318,609 | -0.26(-2.89%) |
May 09, 2007 | 8.550 | 9.275 | 8.475 | 9.110 | 706,052 | +0.64(+7.56%) |
May 08, 2007 | 9.341 | 9.341 | 8.141 | 8.470 | 1,770,792 | -0.94(-10.00%) |
May 07, 2007 | 9.454 | 9.562 | 9.350 | 9.411 | 348,692 | +0.00(+0.05%) |
May 04, 2007 | 9.411 | 9.421 | 9.341 | 9.407 | 162,251 | +0.00(+0.00%) |
May 03, 2007 | 9.430 | 9.482 | 9.379 | 9.407 | 433,089 | +0.04(+0.45%) |
May 02, 2007 | 9.426 | 9.567 | 9.364 | 9.364 | 663,965 | +0.01(+0.10%) |
May 01, 2007 | 9.459 | 9.524 | 9.270 | 9.355 | 212,664 | -0.12(-1.24%) |
Apr 30, 2007 | 9.313 | 9.623 | 9.313 | 9.473 | 467,079 | +0.16(+1.77%) |
Apr 27, 2007 | 9.327 | 9.341 | 9.171 | 9.308 | 270,514 | -0.02(-0.20%) |
Apr 26, 2007 | 8.988 | 9.411 | 8.988 | 9.327 | 514,957 | +0.34(+3.82%) |
Apr 25, 2007 | 8.993 | 9.059 | 8.955 | 8.983 | 749,061 | +0.02(+0.21%) |
Apr 24, 2007 | 8.993 | 9.049 | 8.913 | 8.964 | 738,890 | -0.08(-0.88%) |
Apr 23, 2007 | 8.988 | 9.101 | 8.964 | 9.044 | 481,188 | +0.08(+0.89%) |
Apr 20, 2007 | 9.044 | 9.073 | 8.903 | 8.964 | 904,561 | +0.00(+0.00%) |
Apr 19, 2007 | 8.847 | 9.026 | 8.786 | 8.964 | 704,290 | +0.12(+1.33%) |
Apr 18, 2007 | 8.644 | 8.941 | 8.409 | 8.847 | 1,308,751 | +0.18(+2.12%) |
Apr 17, 2007 | 8.701 | 8.776 | 8.546 | 8.663 | 260,263 | -0.06(-0.70%) |
Apr 16, 2007 | 8.447 | 8.884 | 8.447 | 8.724 | 552,022 | +0.23(+2.71%) |
Apr 13, 2007 | 8.550 | 8.569 | 8.386 | 8.494 | 452,977 | -0.08(-0.93%) |
Apr 12, 2007 | 8.555 | 8.611 | 8.503 | 8.574 | 365,010 | +0.03(+0.33%) |
Apr 11, 2007 | 8.442 | 8.569 | 8.442 | 8.546 | 429,682 | +0.11(+1.28%) |
Apr 10, 2007 | 8.470 | 8.503 | 8.400 | 8.437 | 463,239 | -0.00(-0.06%) |
Apr 09, 2007 | 8.475 | 8.588 | 8.400 | 8.442 | 248,866 | -0.00(-0.06%) |
Apr 05, 2007 | 8.433 | 8.602 | 8.371 | 8.447 | 680,419 | -0.01(-0.17%) |
Apr 04, 2007 | 8.640 | 8.663 | 8.381 | 8.461 | 771,729 | -0.15(-1.75%) |
Apr 03, 2007 | 8.574 | 8.734 | 8.536 | 8.611 | 497,723 | +0.00(+0.00%) |
Apr 02, 2007 | 8.946 | 8.946 | 8.456 | 8.611 | 756,212 | -0.26(-2.92%) |
Mar 30, 2007 | 9.082 | 9.124 | 8.795 | 8.870 | 437,611 | -0.19(-2.08%) |
Mar 29, 2007 | 9.035 | 9.077 | 8.993 | 9.059 | 1,395,781 | +0.07(+0.79%) |
Mar 28, 2007 | 8.823 | 9.073 | 8.795 | 8.988 | 497,650 | +0.10(+1.17%) |
Mar 27, 2007 | 8.894 | 8.931 | 8.814 | 8.884 | 467,829 | -0.02(-0.21%) |
Mar 26, 2007 | 8.823 | 8.927 | 8.786 | 8.903 | 452,214 | +0.10(+1.12%) |
Mar 23, 2007 | 8.847 | 8.856 | 8.776 | 8.804 | 385,957 | +0.00(+0.05%) |
Mar 22, 2007 | 8.729 | 8.814 | 8.654 | 8.800 | 471,457 | +0.11(+1.30%) |
Mar 21, 2007 | 8.611 | 8.913 | 8.597 | 8.687 | 712,835 | +0.09(+1.04%) |
Mar 20, 2007 | 8.531 | 8.630 | 8.513 | 8.597 | 187,195 | +0.08(+1.00%) |
Mar 19, 2007 | 8.621 | 8.621 | 8.503 | 8.513 | 218,718 | -0.02(-0.28%) |
Mar 16, 2007 | 8.550 | 8.574 | 8.508 | 8.536 | 147,020 | +0.02(+0.22%) |
Mar 15, 2007 | 8.244 | 8.609 | 8.244 | 8.517 | 453,530 | +0.29(+3.49%) |
Mar 14, 2007 | 8.310 | 8.315 | 8.033 | 8.230 | 379,025 | -0.13(-1.58%) |
Mar 13, 2007 | 8.583 | 8.564 | 8.329 | 8.362 | 229,148 | -0.22(-2.58%) |
Mar 12, 2007 | 8.621 | 8.649 | 8.517 | 8.583 | 808,907 | +0.07(+0.77%) |
Mar 09, 2007 | 8.635 | 8.654 | 8.423 | 8.517 | 282,808 | -0.07(-0.82%) |
Mar 08, 2007 | 8.324 | 8.588 | 8.320 | 8.588 | 565,848 | +0.29(+3.46%) |
Mar 07, 2007 | 7.948 | 8.390 | 7.882 | 8.301 | 1,060,358 | +0.30(+3.76%) |
Mar 06, 2007 | 7.882 | 8.094 | 7.703 | 8.000 | 1,682,863 | -0.30(-3.57%) |
Mar 05, 2007 | 8.357 | 8.414 | 8.122 | 8.296 | 558,402 | -0.01(-0.11%) |
Mar 02, 2007 | 8.169 | 8.428 | 8.113 | 8.306 | 499,542 | +0.04(+0.51%) |