Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.043 | 8.064 | 8.015 | 8.064 | 110,757 | +0.02(+0.26%) |
May 30, 2007 | 8.064 | 8.064 | 8.036 | 8.043 | 52,660 | +0.04(+0.52%) |
May 29, 2007 | 8.166 | 8.166 | 8.002 | 8.002 | 106,751 | -0.04(-0.52%) |
May 25, 2007 | 8.061 | 8.064 | 8.019 | 8.043 | 68,114 | +0.02(+0.22%) |
May 24, 2007 | 8.005 | 8.036 | 7.988 | 8.026 | 61,532 | +0.02(+0.31%) |
May 23, 2007 | 8.002 | 8.068 | 8.002 | 8.002 | 42,070 | -0.03(-0.43%) |
May 22, 2007 | 8.036 | 8.061 | 7.984 | 8.036 | 46,750 | +0.01(+0.17%) |
May 21, 2007 | 8.078 | 8.124 | 8.022 | 8.022 | 199,764 | -0.13(-1.63%) |
May 18, 2007 | 8.141 | 8.190 | 8.113 | 8.155 | 30,050 | -0.00(-0.04%) |
May 17, 2007 | 8.152 | 8.204 | 8.089 | 8.159 | 46,649 | +0.01(+0.13%) |
May 16, 2007 | 8.176 | 8.187 | 8.117 | 8.148 | 48,653 | -0.00(-0.04%) |
May 15, 2007 | 8.082 | 8.215 | 8.022 | 8.152 | 49,225 | +0.04(+0.47%) |
May 14, 2007 | 8.071 | 8.155 | 8.071 | 8.113 | 38,350 | +0.04(+0.48%) |
May 11, 2007 | 8.071 | 8.075 | 8.002 | 8.075 | 29,478 | -0.02(-0.22%) |
May 10, 2007 | 8.201 | 8.211 | 8.036 | 8.092 | 30,909 | -0.05(-0.60%) |
May 09, 2007 | 8.173 | 8.183 | 8.138 | 8.141 | 580,978 | -0.07(-0.81%) |
May 08, 2007 | 8.288 | 8.292 | 8.201 | 8.208 | 17,744 | -0.11(-1.34%) |
May 07, 2007 | 8.288 | 8.347 | 8.288 | 8.319 | 6,296 | -0.01(-0.17%) |
May 04, 2007 | 8.347 | 8.347 | 8.285 | 8.333 | 6,010 | -0.05(-0.54%) |
May 03, 2007 | 8.344 | 8.379 | 8.344 | 8.379 | 9,158 | +0.00(+0.00%) |
May 02, 2007 | 8.274 | 8.421 | 8.148 | 8.379 | 36,633 | +0.16(+2.00%) |
May 01, 2007 | 8.292 | 8.292 | 8.215 | 8.215 | 9,158 | -0.07(-0.89%) |
Apr 30, 2007 | 8.264 | 8.299 | 8.229 | 8.288 | 20,319 | +0.02(+0.30%) |
Apr 27, 2007 | 8.330 | 8.330 | 8.225 | 8.264 | 20,319 | -0.10(-1.21%) |
Apr 26, 2007 | 8.396 | 8.421 | 8.363 | 8.365 | 14,023 | +0.02(+0.25%) |
Apr 25, 2007 | 8.333 | 8.365 | 8.299 | 8.344 | 13,451 | -0.01(-0.08%) |
Apr 24, 2007 | 8.358 | 8.375 | 8.223 | 8.351 | 14,309 | -0.04(-0.46%) |
Apr 23, 2007 | 8.351 | 8.393 | 8.316 | 8.389 | 16,313 | +0.01(+0.08%) |
Apr 20, 2007 | 8.354 | 8.417 | 8.354 | 8.382 | 3,434 | -0.00(-0.04%) |
Apr 19, 2007 | 8.382 | 8.386 | 8.361 | 8.386 | 7,441 | +0.00(+0.00%) |
Apr 18, 2007 | 8.365 | 8.459 | 8.365 | 8.386 | 98,737 | +0.00(+0.04%) |
Apr 17, 2007 | 8.260 | 8.519 | 8.232 | 8.382 | 37,491 | +0.12(+1.44%) |
Apr 16, 2007 | 8.211 | 8.264 | 8.180 | 8.264 | 12,592 | +0.08(+0.94%) |
Apr 13, 2007 | 8.190 | 8.190 | 8.138 | 8.187 | 25,471 | +0.02(+0.30%) |
Apr 12, 2007 | 8.002 | 8.162 | 7.967 | 8.162 | 27,474 | +0.09(+1.15%) |
Apr 11, 2007 | 8.106 | 8.452 | 8.022 | 8.069 | 124,781 | -0.35(-4.13%) |
Apr 10, 2007 | 8.421 | 8.431 | 8.407 | 8.417 | 12,306 | -0.04(-0.45%) |
Apr 09, 2007 | 8.393 | 8.466 | 8.379 | 8.456 | 17,457 | +0.04(+0.50%) |
Apr 05, 2007 | 8.162 | 8.414 | 8.162 | 8.414 | 60,673 | +0.20(+2.47%) |
Apr 04, 2007 | 8.078 | 8.554 | 8.078 | 8.211 | 77,559 | +0.19(+2.32%) |
Apr 03, 2007 | 7.855 | 8.054 | 7.855 | 8.025 | 26,616 | +0.16(+2.03%) |
Apr 02, 2007 | 8.002 | 8.002 | 7.792 | 7.865 | 69,831 | -0.10(-1.32%) |
Mar 30, 2007 | 8.183 | 8.218 | 7.939 | 7.970 | 40,639 | -0.18(-2.19%) |
Mar 29, 2007 | 8.250 | 8.250 | 8.127 | 8.148 | 155,118 | -0.03(-0.38%) |
Mar 28, 2007 | 8.253 | 8.305 | 8.180 | 8.180 | 18,030 | -0.04(-0.47%) |
Mar 27, 2007 | 8.299 | 8.333 | 8.180 | 8.218 | 18,888 | -0.09(-1.05%) |
Mar 26, 2007 | 8.368 | 8.403 | 8.299 | 8.305 | 6,296 | -0.01(-0.17%) |
Mar 23, 2007 | 8.330 | 8.396 | 8.312 | 8.319 | 180,589 | +0.00(+0.04%) |
Mar 22, 2007 | 8.417 | 8.561 | 8.043 | 8.316 | 81,279 | -0.26(-3.06%) |
Mar 21, 2007 | 8.609 | 8.651 | 8.571 | 8.578 | 22,037 | -0.02(-0.28%) |
Mar 20, 2007 | 8.634 | 8.648 | 8.578 | 8.602 | 12,020 | -0.03(-0.36%) |
Mar 19, 2007 | 8.585 | 8.655 | 8.585 | 8.634 | 20,319 | +0.07(+0.77%) |
Mar 16, 2007 | 8.616 | 8.616 | 8.564 | 8.568 | 10,303 | -0.02(-0.20%) |
Mar 15, 2007 | 8.561 | 8.637 | 8.561 | 8.585 | 50,656 | +0.02(+0.29%) |
Mar 14, 2007 | 8.683 | 8.697 | 8.561 | 8.561 | 64,966 | -0.11(-1.29%) |
Mar 13, 2007 | 8.760 | 8.760 | 8.672 | 8.672 | 16,313 | -0.08(-0.92%) |
Mar 12, 2007 | 8.658 | 8.753 | 8.623 | 8.753 | 10,875 | +0.06(+0.68%) |
Mar 09, 2007 | 8.679 | 8.711 | 8.679 | 8.693 | 4,579 | +0.06(+0.65%) |
Mar 08, 2007 | 8.564 | 8.669 | 8.564 | 8.637 | 5,437 | +0.07(+0.86%) |
Mar 07, 2007 | 8.561 | 8.602 | 8.561 | 8.564 | 14,023 | -0.01(-0.16%) |
Mar 06, 2007 | 8.253 | 8.582 | 8.176 | 8.578 | 159,697 | +0.33(+4.03%) |
Mar 05, 2007 | 8.299 | 8.299 | 8.246 | 8.246 | 5,437 | -0.06(-0.76%) |
Mar 02, 2007 | 8.382 | 8.494 | 8.309 | 8.309 | 41,212 | -0.05(-0.63%) |