Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.055 | 9.091 | 9.053 | 9.069 | 292,833 | +0.05(+0.55%) |
May 30, 2007 | 8.881 | 9.021 | 8.881 | 9.019 | 171,047 | +0.05(+0.54%) |
May 29, 2007 | 8.945 | 8.998 | 8.927 | 8.971 | 155,311 | +0.07(+0.84%) |
May 25, 2007 | 8.853 | 8.927 | 8.853 | 8.897 | 721,820 | +0.05(+0.61%) |
May 24, 2007 | 8.957 | 8.996 | 8.838 | 8.843 | 305,833 | -0.14(-1.58%) |
May 23, 2007 | 9.062 | 9.062 | 8.984 | 8.984 | 394,777 | -0.03(-0.34%) |
May 22, 2007 | 9.009 | 9.044 | 8.989 | 9.015 | 146,416 | +0.02(+0.24%) |
May 21, 2007 | 8.986 | 9.024 | 8.955 | 8.993 | 187,468 | +0.04(+0.44%) |
May 18, 2007 | 8.945 | 8.976 | 8.927 | 8.954 | 178,573 | +0.02(+0.28%) |
May 17, 2007 | 8.948 | 8.964 | 8.905 | 8.929 | 116,312 | -0.03(-0.34%) |
May 16, 2007 | 8.740 | 8.971 | 8.740 | 8.960 | 106,049 | +0.09(+0.97%) |
May 15, 2007 | 8.919 | 8.965 | 8.862 | 8.873 | 304,464 | -0.04(-0.49%) |
May 14, 2007 | 8.989 | 8.989 | 8.891 | 8.917 | 134,785 | -0.05(-0.54%) |
May 11, 2007 | 8.872 | 8.965 | 8.872 | 8.965 | 73,892 | +0.11(+1.25%) |
May 10, 2007 | 8.941 | 8.964 | 8.853 | 8.854 | 602,771 | -0.13(-1.40%) |
May 09, 2007 | 8.916 | 8.992 | 8.886 | 8.980 | 375,620 | +0.03(+0.34%) |
May 08, 2007 | 8.901 | 8.965 | 8.895 | 8.949 | 225,098 | +0.02(+0.23%) |
May 07, 2007 | 8.957 | 8.961 | 8.929 | 8.929 | 151,206 | +0.02(+0.23%) |
May 04, 2007 | 8.916 | 8.939 | 8.902 | 8.908 | 146,416 | +0.04(+0.46%) |
May 03, 2007 | 8.843 | 8.901 | 8.841 | 8.867 | 108,102 | +0.03(+0.38%) |
May 02, 2007 | 8.810 | 8.862 | 8.810 | 8.834 | 397,514 | +0.05(+0.58%) |
May 01, 2007 | 8.791 | 8.791 | 8.710 | 8.783 | 121,101 | +0.03(+0.35%) |
Apr 30, 2007 | 8.824 | 8.853 | 8.752 | 8.752 | 118,364 | -0.09(-1.04%) |
Apr 27, 2007 | 8.840 | 8.876 | 8.813 | 8.844 | 107,417 | +0.01(+0.10%) |
Apr 26, 2007 | 8.845 | 8.867 | 8.815 | 8.835 | 102,628 | +0.03(+0.33%) |
Apr 25, 2007 | 8.762 | 8.828 | 8.743 | 8.806 | 174,468 | +0.07(+0.85%) |
Apr 24, 2007 | 8.748 | 8.765 | 8.686 | 8.731 | 140,258 | +0.05(+0.61%) |
Apr 23, 2007 | 8.695 | 8.696 | 8.658 | 8.679 | 118,364 | -0.02(-0.22%) |
Apr 20, 2007 | 8.746 | 8.746 | 8.680 | 8.698 | 101,260 | +0.06(+0.69%) |
Apr 19, 2007 | 8.581 | 8.688 | 8.581 | 8.638 | 82,787 | -0.01(-0.15%) |
Apr 18, 2007 | 8.635 | 8.699 | 8.612 | 8.651 | 242,887 | -0.00(-0.02%) |
Apr 17, 2007 | 8.647 | 8.685 | 8.642 | 8.653 | 92,365 | -0.01(-0.10%) |
Apr 16, 2007 | 8.653 | 8.661 | 8.623 | 8.661 | 313,359 | +0.06(+0.75%) |
Apr 13, 2007 | 8.558 | 8.597 | 8.508 | 8.597 | 117,680 | +0.02(+0.20%) |
Apr 12, 2007 | 8.512 | 8.593 | 8.492 | 8.579 | 305,148 | +0.05(+0.57%) |
Apr 11, 2007 | 8.568 | 8.584 | 8.506 | 8.531 | 142,311 | -0.04(-0.44%) |
Apr 10, 2007 | 8.558 | 8.587 | 8.552 | 8.569 | 171,731 | +0.02(+0.21%) |
Apr 09, 2007 | 8.555 | 8.600 | 8.546 | 8.552 | 247,676 | -0.01(-0.17%) |
Apr 05, 2007 | 8.505 | 8.572 | 8.505 | 8.566 | 144,364 | +0.07(+0.84%) |
Apr 04, 2007 | 8.496 | 8.534 | 8.467 | 8.495 | 494,669 | +0.05(+0.55%) |
Apr 03, 2007 | 8.403 | 8.489 | 8.403 | 8.448 | 246,992 | +0.09(+1.05%) |
Apr 02, 2007 | 8.404 | 8.404 | 8.321 | 8.361 | 355,778 | +0.01(+0.11%) |
Mar 30, 2007 | 8.378 | 8.379 | 8.316 | 8.351 | 160,100 | -0.01(-0.10%) |
Mar 29, 2007 | 8.400 | 8.400 | 8.297 | 8.360 | 145,732 | -0.01(-0.09%) |
Mar 28, 2007 | 8.373 | 8.422 | 8.362 | 8.368 | 420,092 | -0.08(-0.93%) |
Mar 27, 2007 | 8.465 | 8.465 | 8.433 | 8.446 | 298,991 | -0.01(-0.10%) |
Mar 26, 2007 | 8.438 | 8.501 | 8.392 | 8.455 | 422,145 | -0.02(-0.19%) |
Mar 23, 2007 | 8.482 | 8.486 | 8.454 | 8.471 | 43,103 | +0.02(+0.21%) |
Mar 22, 2007 | 8.498 | 8.498 | 8.451 | 8.454 | 39,683 | -0.07(-0.81%) |
Mar 21, 2007 | 8.351 | 8.543 | 8.350 | 8.522 | 233,993 | +0.18(+2.14%) |
Mar 20, 2007 | 8.318 | 8.363 | 8.289 | 8.344 | 56,787 | +0.02(+0.30%) |
Mar 19, 2007 | 8.292 | 8.327 | 8.286 | 8.319 | 108,102 | +0.06(+0.69%) |
Mar 16, 2007 | 8.265 | 8.286 | 8.216 | 8.262 | 55,419 | +0.03(+0.37%) |
Mar 15, 2007 | 8.227 | 8.259 | 8.207 | 8.232 | 38,314 | +0.04(+0.52%) |
Mar 14, 2007 | 8.134 | 8.213 | 8.053 | 8.189 | 123,838 | +0.05(+0.59%) |
Mar 13, 2007 | 8.296 | 8.294 | 8.141 | 8.141 | 124,522 | -0.15(-1.87%) |
Mar 12, 2007 | 8.258 | 8.324 | 8.132 | 8.296 | 246,308 | +0.09(+1.07%) |
Mar 09, 2007 | 8.292 | 8.292 | 8.182 | 8.208 | 124,522 | -0.03(-0.35%) |
Mar 08, 2007 | 8.290 | 8.290 | 8.213 | 8.237 | 103,996 | +0.05(+0.66%) |
Mar 07, 2007 | 8.207 | 8.221 | 8.175 | 8.183 | 83,471 | -0.04(-0.44%) |
Mar 06, 2007 | 8.208 | 8.236 | 8.179 | 8.220 | 107,417 | +0.14(+1.76%) |
Mar 05, 2007 | 8.066 | 8.161 | 8.066 | 8.078 | 155,995 | -0.06(-0.68%) |
Mar 02, 2007 | 8.243 | 8.243 | 8.118 | 8.134 | 228,519 | -0.10(-1.15%) |