Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.312 | 7.537 | 7.303 | 7.509 | 2,204,929 | +0.34(+4.71%) |
May 30, 2007 | 7.068 | 7.228 | 7.059 | 7.171 | 2,005,075 | -0.06(-0.78%) |
May 29, 2007 | 7.350 | 7.350 | 7.190 | 7.228 | 2,208,075 | -0.03(-0.39%) |
May 25, 2007 | 7.340 | 7.425 | 7.096 | 7.256 | 3,776,892 | +0.00(+0.00%) |
May 24, 2007 | 7.716 | 7.791 | 7.228 | 7.256 | 3,426,987 | -0.48(-6.19%) |
May 23, 2007 | 7.866 | 8.035 | 7.716 | 7.734 | 2,522,619 | -0.07(-0.84%) |
May 22, 2007 | 8.025 | 8.072 | 7.744 | 7.800 | 2,576,371 | -0.33(-4.04%) |
May 21, 2007 | 7.932 | 8.260 | 7.894 | 8.129 | 1,792,562 | +0.17(+2.12%) |
May 18, 2007 | 7.772 | 7.960 | 7.716 | 7.960 | 2,188,792 | +0.21(+2.66%) |
May 17, 2007 | 7.800 | 7.875 | 7.650 | 7.753 | 1,793,722 | -0.05(-0.60%) |
May 16, 2007 | 7.706 | 7.997 | 7.753 | 7.800 | 2,123,077 | -0.11(-1.42%) |
May 15, 2007 | 7.894 | 8.232 | 7.838 | 7.913 | 2,035,912 | -0.06(-0.71%) |
May 14, 2007 | 8.279 | 8.288 | 7.960 | 7.969 | 2,195,983 | -0.34(-4.07%) |
May 11, 2007 | 8.063 | 8.354 | 8.016 | 8.307 | 2,323,390 | +0.32(+4.00%) |
May 10, 2007 | 8.223 | 8.307 | 7.978 | 7.988 | 2,267,951 | -0.33(-3.95%) |
May 09, 2007 | 8.082 | 8.335 | 8.082 | 8.316 | 2,613,340 | +0.20(+2.43%) |
May 08, 2007 | 8.082 | 8.185 | 7.932 | 8.119 | 2,120,076 | +0.04(+0.46%) |
May 07, 2007 | 8.166 | 8.251 | 8.025 | 8.082 | 1,899,140 | -0.08(-1.03%) |
May 04, 2007 | 8.260 | 8.298 | 8.063 | 8.166 | 2,278,821 | +0.04(+0.46%) |
May 03, 2007 | 8.025 | 8.213 | 7.950 | 8.129 | 2,740,608 | +0.22(+2.73%) |
May 02, 2007 | 8.044 | 8.147 | 7.716 | 7.913 | 6,052,996 | -0.33(-3.99%) |
May 01, 2007 | 8.269 | 8.373 | 8.091 | 8.241 | 3,076,931 | -0.03(-0.34%) |
Apr 30, 2007 | 8.607 | 8.636 | 8.260 | 8.269 | 1,917,625 | -0.37(-4.24%) |
Apr 27, 2007 | 8.589 | 8.701 | 8.542 | 8.636 | 1,386,406 | +0.07(+0.77%) |
Apr 26, 2007 | 8.758 | 8.758 | 8.232 | 8.570 | 2,416,315 | -0.08(-0.87%) |
Apr 25, 2007 | 8.589 | 8.729 | 8.504 | 8.645 | 1,768,367 | +0.08(+0.88%) |
Apr 24, 2007 | 8.964 | 9.011 | 8.504 | 8.570 | 3,637,172 | -0.49(-5.39%) |
Apr 23, 2007 | 9.142 | 9.208 | 9.011 | 9.058 | 2,058,849 | -0.04(-0.41%) |
Apr 20, 2007 | 9.002 | 9.142 | 8.908 | 9.095 | 2,517,563 | +0.46(+5.33%) |
Apr 19, 2007 | 8.795 | 8.795 | 8.532 | 8.636 | 2,710,152 | -0.38(-4.27%) |
Apr 18, 2007 | 9.189 | 9.236 | 8.823 | 9.020 | 1,595,596 | -0.17(-1.84%) |
Apr 17, 2007 | 9.180 | 9.283 | 8.964 | 9.189 | 2,741,457 | -0.01(-0.10%) |
Apr 16, 2007 | 8.917 | 9.264 | 8.917 | 9.199 | 3,735,497 | +0.35(+3.92%) |
Apr 13, 2007 | 8.607 | 8.861 | 8.542 | 8.851 | 3,494,822 | +0.35(+4.08%) |
Apr 12, 2007 | 8.429 | 8.523 | 8.279 | 8.504 | 1,843,947 | +0.08(+1.00%) |
Apr 11, 2007 | 8.682 | 8.709 | 8.316 | 8.420 | 2,887,878 | -0.25(-2.92%) |
Apr 10, 2007 | 8.711 | 8.776 | 8.645 | 8.673 | 1,776,389 | +0.04(+0.43%) |
Apr 09, 2007 | 8.542 | 8.711 | 8.495 | 8.636 | 2,080,124 | +0.08(+0.88%) |
Apr 05, 2007 | 8.682 | 8.682 | 8.514 | 8.560 | 3,072,938 | -0.21(-2.36%) |
Apr 04, 2007 | 8.758 | 8.823 | 8.701 | 8.767 | 2,371,502 | +0.06(+0.65%) |
Apr 03, 2007 | 8.758 | 8.861 | 8.692 | 8.711 | 2,380,168 | -0.06(-0.64%) |
Apr 02, 2007 | 8.448 | 8.767 | 8.354 | 8.767 | 2,502,329 | +0.26(+3.09%) |
Mar 30, 2007 | 8.514 | 8.570 | 8.457 | 8.504 | 1,534,802 | +0.01(+0.11%) |
Mar 29, 2007 | 8.589 | 8.645 | 8.476 | 8.495 | 2,075,330 | +0.00(+0.00%) |
Mar 28, 2007 | 8.532 | 8.607 | 8.429 | 8.495 | 2,702,084 | +0.02(+0.22%) |
Mar 27, 2007 | 8.607 | 8.636 | 8.429 | 8.476 | 1,677,949 | -0.13(-1.53%) |
Mar 26, 2007 | 8.401 | 8.617 | 8.363 | 8.607 | 2,694,968 | +0.27(+3.27%) |
Mar 23, 2007 | 8.335 | 8.382 | 8.213 | 8.335 | 1,459,549 | -0.03(-0.34%) |
Mar 22, 2007 | 8.429 | 8.504 | 8.326 | 8.363 | 3,359,415 | +0.05(+0.56%) |
Mar 21, 2007 | 8.025 | 8.316 | 7.978 | 8.316 | 2,290,854 | +0.36(+4.48%) |
Mar 20, 2007 | 7.922 | 8.091 | 7.885 | 7.960 | 2,365,429 | +0.13(+1.68%) |
Mar 19, 2007 | 7.744 | 7.856 | 7.641 | 7.828 | 1,792,263 | +0.23(+3.09%) |
Mar 16, 2007 | 7.622 | 7.791 | 7.575 | 7.594 | 2,410,388 | -0.02(-0.25%) |
Mar 15, 2007 | 7.556 | 7.650 | 7.519 | 7.612 | 1,942,266 | +0.12(+1.63%) |
Mar 14, 2007 | 7.331 | 7.509 | 7.228 | 7.490 | 2,705,281 | +0.16(+2.18%) |
Mar 13, 2007 | 7.669 | 7.697 | 7.321 | 7.331 | 2,302,786 | -0.34(-4.41%) |
Mar 12, 2007 | 7.584 | 7.781 | 7.565 | 7.669 | 1,973,694 | +0.00(+0.00%) |
Mar 09, 2007 | 7.641 | 7.826 | 7.556 | 7.669 | 2,020,997 | +0.16(+2.13%) |
Mar 08, 2007 | 7.828 | 7.885 | 7.490 | 7.509 | 2,800,950 | -0.16(-2.08%) |
Mar 07, 2007 | 7.415 | 7.838 | 7.397 | 7.669 | 3,432,605 | +0.25(+3.42%) |
Mar 06, 2007 | 7.152 | 7.443 | 7.143 | 7.415 | 2,459,940 | +0.43(+6.18%) |
Mar 05, 2007 | 6.993 | 7.209 | 6.739 | 6.984 | 3,756,796 | -0.11(-1.59%) |
Mar 02, 2007 | 7.303 | 7.443 | 7.040 | 7.096 | 3,139,523 | -0.38(-5.14%) |