Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.008 | 9.096 | 8.988 | 9.096 | 316,077 | +0.08(+0.88%) |
May 30, 2007 | 8.917 | 9.024 | 8.889 | 9.016 | 388,767 | +0.03(+0.36%) |
May 29, 2007 | 8.968 | 9.076 | 8.937 | 8.984 | 404,308 | +0.06(+0.63%) |
May 25, 2007 | 8.853 | 8.980 | 8.845 | 8.929 | 375,482 | +0.08(+0.95%) |
May 24, 2007 | 9.056 | 9.072 | 8.833 | 8.845 | 481,259 | -0.18(-2.03%) |
May 23, 2007 | 9.020 | 9.060 | 9.020 | 9.028 | 479,755 | +0.02(+0.18%) |
May 22, 2007 | 9.024 | 9.064 | 9.000 | 9.012 | 445,917 | -0.04(-0.48%) |
May 21, 2007 | 8.956 | 9.056 | 8.956 | 9.056 | 697,576 | +0.10(+1.16%) |
May 18, 2007 | 8.877 | 8.972 | 8.873 | 8.953 | 518,858 | +0.10(+1.13%) |
May 17, 2007 | 8.877 | 8.885 | 8.845 | 8.853 | 327,858 | -0.02(-0.18%) |
May 16, 2007 | 8.845 | 8.885 | 8.837 | 8.869 | 459,452 | +0.02(+0.18%) |
May 15, 2007 | 8.825 | 8.869 | 8.809 | 8.853 | 515,850 | +0.03(+0.36%) |
May 14, 2007 | 8.474 | 8.873 | 8.474 | 8.821 | 387,514 | -0.05(-0.54%) |
May 11, 2007 | 8.801 | 8.881 | 8.797 | 8.869 | 427,118 | +0.06(+0.63%) |
May 10, 2007 | 8.885 | 8.897 | 8.769 | 8.813 | 528,132 | -0.09(-0.99%) |
May 09, 2007 | 8.877 | 8.917 | 8.861 | 8.901 | 385,258 | +0.02(+0.27%) |
May 08, 2007 | 8.877 | 8.885 | 8.837 | 8.877 | 434,637 | -0.01(-0.13%) |
May 07, 2007 | 8.889 | 8.933 | 8.885 | 8.889 | 861,755 | +0.01(+0.09%) |
May 04, 2007 | 8.893 | 8.914 | 8.861 | 8.881 | 458,700 | +0.00(+0.00%) |
May 03, 2007 | 8.857 | 8.897 | 8.849 | 8.881 | 471,233 | +0.03(+0.36%) |
May 02, 2007 | 8.837 | 8.897 | 8.833 | 8.849 | 477,499 | +0.03(+0.32%) |
May 01, 2007 | 8.845 | 8.861 | 8.789 | 8.821 | 334,124 | -0.03(-0.36%) |
Apr 30, 2007 | 8.510 | 8.909 | 7.971 | 8.853 | 401,801 | -0.01(-0.13%) |
Apr 27, 2007 | 8.849 | 8.885 | 8.829 | 8.865 | 466,471 | -0.02(-0.27%) |
Apr 26, 2007 | 8.853 | 8.913 | 8.837 | 8.889 | 416,339 | +0.05(+0.59%) |
Apr 25, 2007 | 8.805 | 8.869 | 8.805 | 8.837 | 657,471 | +0.04(+0.45%) |
Apr 24, 2007 | 8.789 | 8.829 | 8.785 | 8.797 | 524,874 | +0.01(+0.09%) |
Apr 23, 2007 | 8.785 | 8.853 | 8.785 | 8.789 | 338,887 | -0.02(-0.23%) |
Apr 20, 2007 | 8.721 | 8.833 | 8.721 | 8.809 | 507,328 | +0.06(+0.68%) |
Apr 19, 2007 | 9.563 | 9.563 | 8.749 | 8.749 | 403,305 | -0.06(-0.68%) |
Apr 18, 2007 | 8.757 | 8.825 | 8.757 | 8.809 | 395,034 | +0.02(+0.18%) |
Apr 17, 2007 | 8.797 | 8.829 | 8.773 | 8.793 | 530,137 | -0.00(-0.05%) |
Apr 16, 2007 | 8.777 | 8.833 | 8.777 | 8.797 | 422,606 | +0.02(+0.23%) |
Apr 13, 2007 | 8.721 | 8.793 | 8.721 | 8.777 | 376,485 | +0.03(+0.36%) |
Apr 12, 2007 | 8.685 | 8.773 | 8.685 | 8.745 | 381,999 | +0.00(+0.05%) |
Apr 11, 2007 | 8.773 | 8.789 | 8.709 | 8.741 | 403,305 | -0.04(-0.41%) |
Apr 10, 2007 | 8.773 | 8.797 | 8.754 | 8.777 | 241,131 | +0.00(+0.00%) |
Apr 09, 2007 | 8.753 | 8.777 | 8.745 | 8.777 | 300,035 | +0.00(+0.05%) |
Apr 05, 2007 | 8.721 | 8.773 | 8.717 | 8.773 | 314,072 | +0.05(+0.55%) |
Apr 04, 2007 | 8.681 | 8.729 | 8.673 | 8.725 | 399,796 | +0.04(+0.46%) |
Apr 03, 2007 | 8.665 | 8.705 | 8.637 | 8.685 | 402,052 | +0.06(+0.65%) |
Apr 02, 2007 | 8.589 | 8.645 | 8.589 | 8.629 | 236,870 | +0.05(+0.56%) |
Mar 30, 2007 | 8.609 | 8.617 | 8.558 | 8.581 | 350,166 | -0.02(-0.19%) |
Mar 29, 2007 | 8.558 | 8.649 | 8.550 | 8.597 | 344,652 | +0.05(+0.61%) |
Mar 28, 2007 | 8.538 | 8.558 | 8.506 | 8.546 | 337,132 | -0.02(-0.19%) |
Mar 27, 2007 | 8.558 | 8.593 | 8.542 | 8.562 | 398,793 | -0.00(-0.05%) |
Mar 26, 2007 | 8.633 | 8.637 | 8.518 | 8.566 | 522,618 | -0.02(-0.23%) |
Mar 23, 2007 | 8.605 | 8.693 | 8.474 | 8.585 | 755,227 | -0.02(-0.19%) |
Mar 22, 2007 | 8.530 | 8.609 | 8.526 | 8.601 | 465,468 | +0.05(+0.56%) |
Mar 21, 2007 | 8.462 | 8.570 | 8.418 | 8.554 | 435,891 | +0.10(+1.18%) |
Mar 20, 2007 | 8.418 | 8.458 | 8.418 | 8.454 | 371,723 | +0.03(+0.38%) |
Mar 19, 2007 | 8.414 | 8.462 | 8.394 | 8.422 | 360,192 | +0.03(+0.33%) |
Mar 16, 2007 | 8.398 | 8.458 | 8.366 | 8.394 | 254,666 | -0.00(-0.05%) |
Mar 15, 2007 | 8.330 | 8.398 | 8.306 | 8.398 | 417,342 | +0.07(+0.81%) |
Mar 14, 2007 | 8.362 | 8.370 | 8.222 | 8.330 | 428,872 | -0.06(-0.71%) |
Mar 13, 2007 | 8.462 | 8.474 | 8.362 | 8.390 | 414,083 | -0.07(-0.85%) |
Mar 12, 2007 | 8.418 | 8.478 | 8.358 | 8.462 | 335,127 | +0.05(+0.57%) |
Mar 09, 2007 | 8.358 | 8.434 | 8.358 | 8.414 | 302,541 | +0.06(+0.67%) |
Mar 08, 2007 | 8.378 | 8.482 | 8.338 | 8.358 | 416,089 | +0.03(+0.38%) |
Mar 07, 2007 | 8.326 | 8.378 | 8.282 | 8.326 | 427,619 | +0.00(+0.05%) |
Mar 06, 2007 | 8.278 | 8.334 | 8.175 | 8.322 | 726,401 | +0.05(+0.63%) |
Mar 05, 2007 | 8.338 | 8.338 | 7.983 | 8.270 | 651,455 | -0.13(-1.52%) |
Mar 02, 2007 | 8.506 | 8.506 | 8.378 | 8.398 | 393,530 | -0.05(-0.57%) |