Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.796 | 9.012 | 8.781 | 8.888 | 29,632 | -0.02(-0.26%) |
May 30, 2007 | 8.750 | 8.911 | 8.750 | 8.911 | 26,189 | +0.05(+0.61%) |
May 29, 2007 | 8.788 | 8.888 | 8.781 | 8.858 | 29,018 | +0.13(+1.50%) |
May 25, 2007 | 8.557 | 8.734 | 8.557 | 8.727 | 3,623 | +0.07(+0.80%) |
May 24, 2007 | 8.542 | 8.727 | 8.542 | 8.657 | 2,725 | +0.01(+0.09%) |
May 23, 2007 | 9.058 | 9.058 | 8.135 | 8.650 | 146,974 | -0.65(-7.04%) |
May 22, 2007 | 9.089 | 9.335 | 8.858 | 9.304 | 30,939 | +0.13(+1.43%) |
May 21, 2007 | 9.081 | 9.181 | 8.989 | 9.173 | 15,080 | +0.20(+2.23%) |
May 18, 2007 | 9.127 | 9.127 | 8.904 | 8.973 | 4,294 | -0.15(-1.69%) |
May 17, 2007 | 9.096 | 9.127 | 8.927 | 9.127 | 4,297 | -0.05(-0.50%) |
May 16, 2007 | 9.150 | 9.181 | 9.104 | 9.173 | 2,827 | +0.05(+0.59%) |
May 15, 2007 | 9.127 | 9.173 | 9.089 | 9.119 | 4,690 | -0.02(-0.17%) |
May 14, 2007 | 9.112 | 9.181 | 9.089 | 9.135 | 8,309 | +0.06(+0.68%) |
May 11, 2007 | 9.089 | 9.143 | 9.066 | 9.073 | 1,973 | +0.04(+0.43%) |
May 10, 2007 | 8.919 | 9.112 | 8.858 | 9.035 | 4,414 | +0.10(+1.12%) |
May 09, 2007 | 8.865 | 9.073 | 8.858 | 8.935 | 7,880 | +0.01(+0.09%) |
May 08, 2007 | 9.089 | 9.112 | 8.858 | 8.927 | 11,133 | +0.05(+0.52%) |
May 07, 2007 | 9.166 | 9.181 | 8.865 | 8.881 | 10,517 | -0.31(-3.35%) |
May 04, 2007 | 9.135 | 9.189 | 9.012 | 9.189 | 14,768 | +0.06(+0.68%) |
May 03, 2007 | 9.196 | 9.196 | 9.119 | 9.127 | 4,301 | +0.01(+0.08%) |
May 02, 2007 | 9.035 | 9.181 | 8.858 | 9.119 | 23,777 | +0.18(+1.98%) |
May 01, 2007 | 8.865 | 9.012 | 8.811 | 8.942 | 32,703 | -0.03(-0.34%) |
Apr 30, 2007 | 8.958 | 8.989 | 8.865 | 8.973 | 5,359 | -0.04(-0.39%) |
Apr 27, 2007 | 9.081 | 9.089 | 9.009 | 9.009 | 5,029 | -0.00(-0.03%) |
Apr 26, 2007 | 9.012 | 9.012 | 8.989 | 9.012 | 4,803 | +0.03(+0.34%) |
Apr 25, 2007 | 9.050 | 9.066 | 8.973 | 8.981 | 19,882 | -0.15(-1.60%) |
Apr 24, 2007 | 9.042 | 9.127 | 8.996 | 9.127 | 2,636 | +0.18(+1.98%) |
Apr 23, 2007 | 9.042 | 9.058 | 8.896 | 8.950 | 4,024 | -0.12(-1.36%) |
Apr 20, 2007 | 9.073 | 9.150 | 8.927 | 9.073 | 7,270 | +0.06(+0.68%) |
Apr 19, 2007 | 8.858 | 9.012 | 8.858 | 9.012 | 2,155 | -0.04(-0.43%) |
Apr 18, 2007 | 8.919 | 9.050 | 8.919 | 9.050 | 1,687 | +0.00(+0.00%) |
Apr 17, 2007 | 9.104 | 9.119 | 8.673 | 9.050 | 5,594 | -0.05(-0.59%) |
Apr 16, 2007 | 9.089 | 9.127 | 8.981 | 9.104 | 5,323 | +0.01(+0.08%) |
Apr 13, 2007 | 8.865 | 9.096 | 8.834 | 9.096 | 3,417 | +0.24(+2.70%) |
Apr 12, 2007 | 8.781 | 8.858 | 8.773 | 8.858 | 13,646 | +0.08(+0.88%) |
Apr 11, 2007 | 8.680 | 8.827 | 8.680 | 8.781 | 18,449 | +0.11(+1.24%) |
Apr 10, 2007 | 8.665 | 8.704 | 8.665 | 8.673 | 18,893 | -0.03(-0.35%) |
Apr 09, 2007 | 8.742 | 8.742 | 8.665 | 8.704 | 22,061 | -0.03(-0.35%) |
Apr 05, 2007 | 8.773 | 8.773 | 8.657 | 8.734 | 51,831 | +0.08(+0.89%) |
Apr 04, 2007 | 8.588 | 8.657 | 8.511 | 8.657 | 52,814 | +0.11(+1.26%) |
Apr 03, 2007 | 8.627 | 8.627 | 8.511 | 8.549 | 32,119 | -0.05(-0.54%) |
Apr 02, 2007 | 8.488 | 8.596 | 8.488 | 8.596 | 12,041 | +0.05(+0.63%) |
Mar 30, 2007 | 8.480 | 8.542 | 8.395 | 8.542 | 35,457 | -0.05(-0.63%) |
Mar 29, 2007 | 8.326 | 8.603 | 8.033 | 8.596 | 54,279 | -0.05(-0.62%) |
Mar 28, 2007 | 8.896 | 8.896 | 8.326 | 8.650 | 177,696 | -0.52(-5.63%) |
Mar 27, 2007 | 9.122 | 9.181 | 8.796 | 9.166 | 15,180 | +0.00(+0.00%) |
Mar 26, 2007 | 9.196 | 9.196 | 9.127 | 9.166 | 8,439 | +0.02(+0.25%) |
Mar 23, 2007 | 9.112 | 9.143 | 9.027 | 9.143 | 3,328 | +0.01(+0.13%) |
Mar 22, 2007 | 9.127 | 9.181 | 9.127 | 9.130 | 3,537 | -0.00(-0.05%) |
Mar 21, 2007 | 9.143 | 9.143 | 8.896 | 9.135 | 2,986 | -0.02(-0.25%) |
Mar 20, 2007 | 8.665 | 9.196 | 8.627 | 9.158 | 9,688 | +0.28(+3.12%) |
Mar 19, 2007 | 9.196 | 9.196 | 8.665 | 8.881 | 5,595 | -0.29(-3.19%) |
Mar 16, 2007 | 9.135 | 9.173 | 9.004 | 9.173 | 6,751 | -0.02(-0.25%) |
Mar 15, 2007 | 8.542 | 9.212 | 8.542 | 9.196 | 24,039 | +0.66(+7.76%) |
Mar 14, 2007 | 8.796 | 8.796 | 8.534 | 8.534 | 4,868 | -0.05(-0.63%) |
Mar 13, 2007 | 8.549 | 8.742 | 8.411 | 8.588 | 7,669 | +0.04(+0.45%) |
Mar 12, 2007 | 8.865 | 8.865 | 8.549 | 8.549 | 12,117 | -0.40(-4.47%) |
Mar 09, 2007 | 8.981 | 8.981 | 8.696 | 8.950 | 5,667 | -0.02(-0.17%) |
Mar 08, 2007 | 8.496 | 8.973 | 8.496 | 8.965 | 942 | +0.22(+2.46%) |
Mar 07, 2007 | 8.773 | 8.773 | 8.657 | 8.750 | 11,227 | -0.02(-0.26%) |
Mar 06, 2007 | 8.419 | 8.773 | 8.372 | 8.773 | 8,485 | +0.22(+2.61%) |
Mar 05, 2007 | 8.412 | 8.600 | 8.412 | 8.549 | 681 | -0.18(-2.12%) |
Mar 02, 2007 | 8.457 | 8.734 | 8.457 | 8.734 | 7,960 | -0.02(-0.18%) |