Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.497 | 7.820 | 7.465 | 7.721 | 73,800 | +0.22(+2.99%) |
May 30, 2007 | 7.472 | 7.583 | 7.443 | 7.497 | 104,617 | -0.04(-0.49%) |
May 29, 2007 | 7.591 | 7.596 | 7.490 | 7.534 | 51,497 | -0.01(-0.10%) |
May 25, 2007 | 7.534 | 7.638 | 7.502 | 7.541 | 19,058 | +0.05(+0.72%) |
May 24, 2007 | 7.549 | 7.588 | 7.403 | 7.487 | 78,260 | -0.06(-0.82%) |
May 23, 2007 | 7.818 | 7.823 | 7.475 | 7.549 | 151,249 | -0.33(-4.19%) |
May 22, 2007 | 7.497 | 8.015 | 7.398 | 7.879 | 243,702 | +0.33(+4.31%) |
May 21, 2007 | 7.504 | 7.554 | 7.287 | 7.554 | 198,287 | +0.11(+1.49%) |
May 18, 2007 | 7.458 | 7.758 | 7.443 | 7.443 | 177,607 | -0.01(-0.20%) |
May 17, 2007 | 7.857 | 7.857 | 7.455 | 7.458 | 216,534 | -0.43(-5.47%) |
May 16, 2007 | 7.665 | 7.892 | 7.573 | 7.889 | 55,958 | +0.26(+3.46%) |
May 15, 2007 | 7.744 | 7.956 | 7.581 | 7.625 | 105,834 | -0.18(-2.34%) |
May 14, 2007 | 7.978 | 8.000 | 7.741 | 7.808 | 102,995 | -0.06(-0.75%) |
May 11, 2007 | 7.906 | 7.911 | 7.832 | 7.867 | 42,577 | +0.03(+0.38%) |
May 10, 2007 | 8.111 | 8.111 | 7.793 | 7.837 | 97,318 | -0.28(-3.40%) |
May 09, 2007 | 8.010 | 8.212 | 7.897 | 8.114 | 94,074 | +0.07(+0.86%) |
May 08, 2007 | 8.017 | 8.052 | 7.788 | 8.044 | 77,855 | +0.03(+0.34%) |
May 07, 2007 | 8.077 | 8.210 | 8.000 | 8.017 | 133,408 | -0.25(-3.01%) |
May 04, 2007 | 8.269 | 8.269 | 8.025 | 8.266 | 182,067 | -0.00(-0.06%) |
May 03, 2007 | 8.308 | 8.466 | 8.257 | 8.271 | 173,957 | -0.04(-0.45%) |
May 02, 2007 | 7.845 | 8.308 | 7.808 | 8.308 | 200,720 | +0.49(+6.21%) |
May 01, 2007 | 7.808 | 7.951 | 7.744 | 7.823 | 138,273 | +0.02(+0.28%) |
Apr 30, 2007 | 7.778 | 7.993 | 7.744 | 7.800 | 98,940 | +0.02(+0.32%) |
Apr 27, 2007 | 7.892 | 7.892 | 7.736 | 7.776 | 65,284 | -0.16(-1.99%) |
Apr 26, 2007 | 8.313 | 8.316 | 7.929 | 7.934 | 36,494 | -0.41(-4.96%) |
Apr 25, 2007 | 8.237 | 8.518 | 8.173 | 8.348 | 82,721 | +0.18(+2.27%) |
Apr 24, 2007 | 7.911 | 8.271 | 7.911 | 8.163 | 51,497 | +0.25(+3.18%) |
Apr 23, 2007 | 8.229 | 8.232 | 7.837 | 7.911 | 77,855 | -0.37(-4.50%) |
Apr 20, 2007 | 8.466 | 8.466 | 8.160 | 8.284 | 91,236 | -0.08(-1.00%) |
Apr 19, 2007 | 8.456 | 8.456 | 8.345 | 8.368 | 42,171 | -0.14(-1.68%) |
Apr 18, 2007 | 8.841 | 8.883 | 8.493 | 8.511 | 105,834 | -0.37(-4.14%) |
Apr 17, 2007 | 8.718 | 8.890 | 8.602 | 8.878 | 96,913 | +0.15(+1.75%) |
Apr 16, 2007 | 8.607 | 8.737 | 8.405 | 8.725 | 213,696 | +0.36(+4.37%) |
Apr 13, 2007 | 8.143 | 8.540 | 8.143 | 8.360 | 159,359 | +0.21(+2.60%) |
Apr 12, 2007 | 8.333 | 8.333 | 8.077 | 8.148 | 253,840 | -0.18(-2.19%) |
Apr 11, 2007 | 8.836 | 8.893 | 8.274 | 8.331 | 278,169 | -0.49(-5.51%) |
Apr 10, 2007 | 9.122 | 9.122 | 8.792 | 8.816 | 245,324 | -0.33(-3.56%) |
Apr 09, 2007 | 8.964 | 9.184 | 8.885 | 9.142 | 92,452 | +0.07(+0.82%) |
Apr 05, 2007 | 9.046 | 9.211 | 9.046 | 9.068 | 132,597 | +0.02(+0.25%) |
Apr 04, 2007 | 8.651 | 9.061 | 8.446 | 9.046 | 126,109 | +0.41(+4.74%) |
Apr 03, 2007 | 7.924 | 8.686 | 7.924 | 8.636 | 151,655 | +0.75(+9.54%) |
Apr 02, 2007 | 7.931 | 8.007 | 7.773 | 7.884 | 105,428 | -0.11(-1.36%) |
Mar 30, 2007 | 8.175 | 8.234 | 7.897 | 7.993 | 198,692 | -0.16(-1.97%) |
Mar 29, 2007 | 8.274 | 8.326 | 8.141 | 8.153 | 129,758 | -0.07(-0.87%) |
Mar 28, 2007 | 8.178 | 8.279 | 8.168 | 8.225 | 117,999 | +0.01(+0.18%) |
Mar 27, 2007 | 8.345 | 8.422 | 8.180 | 8.210 | 144,761 | -0.13(-1.57%) |
Mar 26, 2007 | 8.296 | 8.481 | 8.146 | 8.340 | 51,092 | +0.17(+2.05%) |
Mar 23, 2007 | 8.059 | 8.286 | 8.059 | 8.173 | 28,384 | +0.10(+1.19%) |
Mar 22, 2007 | 8.010 | 8.123 | 8.010 | 8.077 | 28,384 | +0.08(+0.96%) |
Mar 21, 2007 | 7.776 | 8.015 | 7.719 | 8.000 | 71,367 | +0.21(+2.69%) |
Mar 20, 2007 | 7.682 | 7.820 | 7.682 | 7.790 | 45,415 | +0.09(+1.22%) |
Mar 19, 2007 | 7.682 | 7.741 | 7.657 | 7.697 | 119,215 | +0.04(+0.55%) |
Mar 16, 2007 | 7.652 | 7.707 | 7.527 | 7.655 | 88,803 | +0.00(+0.06%) |
Mar 15, 2007 | 7.578 | 7.670 | 7.524 | 7.650 | 78,260 | +0.09(+1.14%) |
Mar 14, 2007 | 7.650 | 7.731 | 7.524 | 7.564 | 34,061 | -0.14(-1.82%) |
Mar 13, 2007 | 8.153 | 8.222 | 7.697 | 7.704 | 58,796 | -0.45(-5.51%) |
Mar 12, 2007 | 7.837 | 8.220 | 7.828 | 8.153 | 66,095 | +0.33(+4.19%) |
Mar 09, 2007 | 7.904 | 7.978 | 7.810 | 7.825 | 36,494 | -0.02(-0.25%) |
Mar 08, 2007 | 8.086 | 8.101 | 7.768 | 7.845 | 139,490 | -0.19(-2.39%) |
Mar 07, 2007 | 8.042 | 8.077 | 7.966 | 8.037 | 47,442 | -0.08(-1.03%) |
Mar 06, 2007 | 7.943 | 8.252 | 7.943 | 8.121 | 75,827 | +0.23(+2.94%) |
Mar 05, 2007 | 8.101 | 8.382 | 7.847 | 7.889 | 100,968 | -0.24(-2.91%) |
Mar 02, 2007 | 8.469 | 8.582 | 8.126 | 8.126 | 75,016 | -0.36(-4.22%) |