Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.027 | 8.027 | 7.936 | 7.936 | 3,677 | -0.03(-0.36%) |
May 30, 2007 | 7.944 | 7.965 | 7.944 | 7.965 | 3,638 | -0.20(-2.42%) |
May 29, 2007 | 8.047 | 8.163 | 8.047 | 8.163 | 1,246 | +0.05(+0.66%) |
May 25, 2007 | 8.109 | 8.109 | 8.109 | 8.109 | 0 | +0.00(+0.00%) |
May 24, 2007 | 7.936 | 8.109 | 7.899 | 8.109 | 5,239 | +0.00(+0.05%) |
May 23, 2007 | 8.068 | 8.146 | 8.068 | 8.105 | 2,600 | +0.14(+1.81%) |
May 22, 2007 | 7.928 | 7.961 | 7.915 | 7.961 | 1,215 | +0.05(+0.68%) |
May 21, 2007 | 7.911 | 7.911 | 7.903 | 7.907 | 727 | -0.19(-2.39%) |
May 18, 2007 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
May 17, 2007 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
May 16, 2007 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
May 15, 2007 | 7.899 | 8.105 | 7.899 | 8.101 | 1,511 | +0.16(+2.08%) |
May 14, 2007 | 7.936 | 7.936 | 7.936 | 7.936 | 1,212 | -0.07(-0.82%) |
May 11, 2007 | 8.163 | 8.163 | 8.002 | 8.002 | 4,242 | +0.05(+0.57%) |
May 10, 2007 | 7.895 | 7.956 | 7.895 | 7.956 | 1,343 | -0.02(-0.31%) |
May 09, 2007 | 7.961 | 8.142 | 7.911 | 7.981 | 4,853 | -0.06(-0.72%) |
May 08, 2007 | 8.105 | 8.121 | 7.998 | 8.039 | 3,526 | +0.01(+0.10%) |
May 07, 2007 | 8.134 | 8.134 | 7.857 | 8.031 | 4,982 | +0.14(+1.83%) |
May 04, 2007 | 8.286 | 8.286 | 7.878 | 7.886 | 5,833 | -0.40(-4.83%) |
May 03, 2007 | 7.882 | 8.286 | 7.882 | 8.286 | 485 | -0.07(-0.89%) |
May 02, 2007 | 8.348 | 8.360 | 8.348 | 8.360 | 1,212 | +0.04(+0.46%) |
May 01, 2007 | 8.319 | 8.427 | 8.319 | 8.323 | 984 | +0.07(+0.89%) |
Apr 30, 2007 | 8.191 | 8.249 | 8.191 | 8.249 | 1,576 | +0.10(+1.21%) |
Apr 27, 2007 | 7.833 | 8.179 | 7.833 | 8.150 | 9,140 | +0.32(+4.05%) |
Apr 26, 2007 | 7.833 | 7.833 | 7.833 | 7.833 | 2,600 | +0.00(+0.00%) |
Apr 25, 2007 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 8.047 | 8.047 | 7.833 | 7.833 | 3,912 | -0.27(-3.31%) |
Apr 23, 2007 | 8.142 | 8.142 | 8.101 | 8.101 | 5,503 | -0.11(-1.36%) |
Apr 20, 2007 | 8.116 | 8.212 | 8.113 | 8.212 | 1,673 | +0.21(+2.68%) |
Apr 19, 2007 | 8.146 | 8.146 | 7.998 | 7.998 | 11,061 | -0.10(-1.22%) |
Apr 18, 2007 | 8.517 | 8.517 | 8.097 | 8.097 | 1,528 | +0.10(+1.24%) |
Apr 17, 2007 | 7.998 | 7.998 | 7.998 | 7.998 | 671 | -0.15(-1.87%) |
Apr 16, 2007 | 8.150 | 8.150 | 8.150 | 8.150 | 485 | +0.11(+1.38%) |
Apr 13, 2007 | 7.998 | 8.047 | 7.998 | 8.039 | 2,192 | +0.08(+1.04%) |
Apr 12, 2007 | 7.969 | 7.985 | 7.956 | 7.956 | 8,587 | -0.17(-2.08%) |
Apr 11, 2007 | 8.039 | 8.245 | 7.936 | 8.125 | 9,217 | -0.33(-3.85%) |
Apr 10, 2007 | 8.550 | 8.657 | 8.451 | 8.451 | 970 | -0.02(-0.29%) |
Apr 09, 2007 | 8.360 | 8.476 | 8.348 | 8.476 | 1,067 | +0.20(+2.39%) |
Apr 05, 2007 | 8.278 | 8.278 | 8.278 | 8.278 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 8.389 | 8.389 | 8.266 | 8.278 | 3,638 | -0.03(-0.35%) |
Apr 03, 2007 | 8.307 | 8.307 | 8.307 | 8.307 | 281 | -0.08(-0.98%) |
Apr 02, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 662 | -0.10(-1.21%) |
Mar 28, 2007 | 8.657 | 8.670 | 8.476 | 8.492 | 23,689 | -0.14(-1.67%) |
Mar 27, 2007 | 8.637 | 8.637 | 8.637 | 8.637 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.459 | 8.637 | 8.459 | 8.637 | 2,357 | +0.13(+1.50%) |
Mar 23, 2007 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 8.513 | 8.513 | 8.509 | 8.509 | 485 | -0.05(-0.63%) |
Mar 21, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 485 | -0.12(-1.38%) |
Mar 16, 2007 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.529 | 8.686 | 8.529 | 8.682 | 1,455 | -0.03(-0.38%) |
Mar 14, 2007 | 8.715 | 8.715 | 8.715 | 8.715 | 1,940 | +0.21(+2.42%) |
Mar 13, 2007 | 8.451 | 8.509 | 8.418 | 8.509 | 727 | +0.06(+0.68%) |
Mar 12, 2007 | 8.451 | 8.451 | 8.451 | 8.451 | 6,549 | -0.00(-0.05%) |
Mar 09, 2007 | 8.431 | 8.554 | 8.418 | 8.455 | 2,124 | -0.02(-0.19%) |
Mar 08, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.464 | 8.472 | 8.464 | 8.472 | 912 | -0.08(-0.96%) |
Mar 06, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |