Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.244 | 9.352 | 9.172 | 9.268 | 428,895 | +0.01(+0.08%) |
May 30, 2007 | 9.004 | 9.352 | 9.004 | 9.261 | 184,921 | +0.16(+1.74%) |
May 29, 2007 | 9.021 | 9.120 | 8.952 | 9.103 | 97,175 | +0.13(+1.47%) |
May 25, 2007 | 8.925 | 9.100 | 8.904 | 8.971 | 136,180 | +0.12(+1.38%) |
May 24, 2007 | 9.079 | 9.189 | 8.779 | 8.849 | 201,140 | -0.22(-2.43%) |
May 23, 2007 | 9.182 | 9.266 | 9.000 | 9.069 | 174,629 | -0.11(-1.23%) |
May 22, 2007 | 8.748 | 9.275 | 8.683 | 9.182 | 352,890 | +0.77(+9.21%) |
May 21, 2007 | 8.220 | 8.520 | 8.220 | 8.407 | 176,511 | +0.12(+1.51%) |
May 18, 2007 | 8.247 | 8.297 | 8.196 | 8.283 | 197,395 | +0.04(+0.49%) |
May 17, 2007 | 8.386 | 8.391 | 8.211 | 8.242 | 227,229 | -0.15(-1.77%) |
May 16, 2007 | 8.355 | 8.439 | 8.347 | 8.391 | 143,942 | +0.05(+0.55%) |
May 15, 2007 | 8.458 | 8.458 | 8.275 | 8.345 | 111,596 | -0.05(-0.57%) |
May 14, 2007 | 8.434 | 8.477 | 8.369 | 8.393 | 207,287 | -0.06(-0.77%) |
May 11, 2007 | 8.407 | 8.463 | 8.290 | 8.458 | 44,787 | +0.08(+0.92%) |
May 10, 2007 | 8.386 | 8.525 | 8.319 | 8.381 | 332,762 | +0.00(+0.03%) |
May 09, 2007 | 8.347 | 8.407 | 8.347 | 8.379 | 149,347 | +0.00(+0.00%) |
May 08, 2007 | 8.345 | 8.443 | 8.333 | 8.379 | 256,712 | +0.02(+0.20%) |
May 07, 2007 | 8.299 | 8.419 | 8.299 | 8.362 | 307,927 | +0.04(+0.46%) |
May 04, 2007 | 8.343 | 8.453 | 8.307 | 8.323 | 181,082 | -0.02(-0.29%) |
May 03, 2007 | 8.458 | 8.472 | 8.340 | 8.347 | 260,298 | -0.13(-1.53%) |
May 02, 2007 | 8.355 | 8.654 | 8.355 | 8.477 | 216,990 | +0.06(+0.68%) |
May 01, 2007 | 8.403 | 8.525 | 8.369 | 8.419 | 115,552 | +0.03(+0.31%) |
Apr 30, 2007 | 8.729 | 8.729 | 8.369 | 8.393 | 271,018 | -0.18(-2.10%) |
Apr 27, 2007 | 8.542 | 8.633 | 8.522 | 8.573 | 64,089 | -0.03(-0.33%) |
Apr 26, 2007 | 8.621 | 8.700 | 8.515 | 8.602 | 64,437 | -0.05(-0.53%) |
Apr 25, 2007 | 8.693 | 8.717 | 8.587 | 8.647 | 132,285 | -0.01(-0.11%) |
Apr 24, 2007 | 8.846 | 8.846 | 8.525 | 8.657 | 191,493 | +0.02(+0.19%) |
Apr 23, 2007 | 8.719 | 8.719 | 8.587 | 8.640 | 116,311 | -0.11(-1.29%) |
Apr 20, 2007 | 8.664 | 8.832 | 8.489 | 8.753 | 109,800 | +0.23(+2.73%) |
Apr 19, 2007 | 8.844 | 8.844 | 8.513 | 8.520 | 87,859 | -0.04(-0.50%) |
Apr 18, 2007 | 8.731 | 8.738 | 8.489 | 8.563 | 149,947 | -0.05(-0.58%) |
Apr 17, 2007 | 8.484 | 8.659 | 8.484 | 8.614 | 82,624 | +0.12(+1.41%) |
Apr 16, 2007 | 8.671 | 8.695 | 8.419 | 8.494 | 91,446 | -0.16(-1.86%) |
Apr 13, 2007 | 8.407 | 8.657 | 8.374 | 8.654 | 87,412 | +0.25(+2.97%) |
Apr 12, 2007 | 8.395 | 8.503 | 8.321 | 8.405 | 83,834 | -0.05(-0.54%) |
Apr 11, 2007 | 8.412 | 8.484 | 8.340 | 8.450 | 216,161 | -0.13(-1.51%) |
Apr 10, 2007 | 8.441 | 8.580 | 8.383 | 8.580 | 104,367 | +0.14(+1.62%) |
Apr 09, 2007 | 8.428 | 8.484 | 8.309 | 8.443 | 287,463 | +0.03(+0.40%) |
Apr 05, 2007 | 8.489 | 8.489 | 8.393 | 8.410 | 46,541 | -0.03(-0.40%) |
Apr 04, 2007 | 8.398 | 8.470 | 8.340 | 8.443 | 112,889 | +0.05(+0.60%) |
Apr 03, 2007 | 8.395 | 8.422 | 8.333 | 8.393 | 114,039 | -0.06(-0.68%) |
Apr 02, 2007 | 8.467 | 8.513 | 8.283 | 8.450 | 104,812 | +0.03(+0.40%) |
Mar 30, 2007 | 8.465 | 8.618 | 8.304 | 8.417 | 340,818 | +0.05(+0.54%) |
Mar 29, 2007 | 8.359 | 8.482 | 8.256 | 8.371 | 264,852 | +0.10(+1.19%) |
Mar 28, 2007 | 8.345 | 8.355 | 8.249 | 8.273 | 529,410 | -0.08(-1.00%) |
Mar 27, 2007 | 8.417 | 8.549 | 8.357 | 8.357 | 811,643 | -0.06(-0.71%) |
Mar 26, 2007 | 8.873 | 8.873 | 8.297 | 8.417 | 247,579 | -0.58(-6.47%) |
Mar 23, 2007 | 8.916 | 9.069 | 8.808 | 9.000 | 135,669 | +0.06(+0.62%) |
Mar 22, 2007 | 8.906 | 8.952 | 8.745 | 8.945 | 90,197 | +0.03(+0.35%) |
Mar 21, 2007 | 8.741 | 8.930 | 8.554 | 8.913 | 120,400 | +0.16(+1.81%) |
Mar 20, 2007 | 8.652 | 8.769 | 8.566 | 8.755 | 46,939 | +0.12(+1.36%) |
Mar 19, 2007 | 8.549 | 8.789 | 8.415 | 8.638 | 94,167 | +0.10(+1.21%) |
Mar 16, 2007 | 8.345 | 8.590 | 8.345 | 8.535 | 231,627 | +0.19(+2.24%) |
Mar 15, 2007 | 8.458 | 8.458 | 8.261 | 8.347 | 105,149 | -0.10(-1.14%) |
Mar 14, 2007 | 8.371 | 8.508 | 8.350 | 8.443 | 84,887 | +0.05(+0.63%) |
Mar 13, 2007 | 8.573 | 8.592 | 8.371 | 8.391 | 141,916 | -0.18(-2.13%) |
Mar 12, 2007 | 8.597 | 8.623 | 8.455 | 8.573 | 61,484 | +0.08(+0.90%) |
Mar 09, 2007 | 8.549 | 8.549 | 8.362 | 8.496 | 42,591 | +0.02(+0.25%) |
Mar 08, 2007 | 8.427 | 8.549 | 8.326 | 8.474 | 69,363 | +0.10(+1.17%) |
Mar 07, 2007 | 8.554 | 8.554 | 8.273 | 8.376 | 120,234 | -0.26(-3.05%) |
Mar 06, 2007 | 8.273 | 8.690 | 8.165 | 8.640 | 62,146 | +0.46(+5.60%) |
Mar 05, 2007 | 8.273 | 8.448 | 8.160 | 8.182 | 77,895 | -0.13(-1.61%) |
Mar 02, 2007 | 8.544 | 8.760 | 8.299 | 8.316 | 125,633 | -0.30(-3.53%) |