Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.184 | 9.338 | 9.184 | 9.310 | 517,506 | +0.16(+1.72%) |
May 30, 2007 | 9.092 | 9.165 | 9.008 | 9.152 | 383,060 | +0.06(+0.67%) |
May 29, 2007 | 8.963 | 9.098 | 8.963 | 9.092 | 347,499 | +0.12(+1.36%) |
May 25, 2007 | 8.915 | 9.027 | 8.915 | 8.970 | 362,472 | +0.04(+0.50%) |
May 24, 2007 | 8.999 | 9.079 | 8.870 | 8.925 | 514,699 | -0.12(-1.31%) |
May 23, 2007 | 9.114 | 9.181 | 8.992 | 9.043 | 633,547 | -0.07(-0.74%) |
May 22, 2007 | 9.152 | 9.184 | 9.085 | 9.111 | 454,806 | -0.07(-0.77%) |
May 21, 2007 | 9.159 | 9.207 | 9.156 | 9.181 | 363,720 | +0.01(+0.10%) |
May 18, 2007 | 9.072 | 9.175 | 9.072 | 9.172 | 423,300 | +0.13(+1.45%) |
May 17, 2007 | 9.085 | 9.140 | 9.015 | 9.040 | 699,678 | -0.06(-0.67%) |
May 16, 2007 | 9.149 | 9.191 | 9.082 | 9.101 | 545,892 | -0.04(-0.42%) |
May 15, 2007 | 9.184 | 9.220 | 9.133 | 9.140 | 400,841 | -0.03(-0.31%) |
May 14, 2007 | 9.184 | 9.245 | 9.140 | 9.168 | 383,060 | -0.06(-0.66%) |
May 11, 2007 | 9.056 | 9.229 | 9.056 | 9.229 | 443,265 | +0.17(+1.91%) |
May 10, 2007 | 9.249 | 9.249 | 9.011 | 9.056 | 800,746 | -0.20(-2.15%) |
May 09, 2007 | 9.191 | 9.255 | 9.165 | 9.255 | 397,722 | +0.04(+0.45%) |
May 08, 2007 | 9.178 | 9.213 | 9.156 | 9.213 | 336,893 | +0.00(+0.03%) |
May 07, 2007 | 9.188 | 9.249 | 9.168 | 9.210 | 344,692 | +0.03(+0.28%) |
May 04, 2007 | 9.172 | 9.281 | 9.156 | 9.184 | 485,376 | +0.01(+0.14%) |
May 03, 2007 | 9.047 | 9.178 | 9.047 | 9.172 | 393,666 | +0.12(+1.35%) |
May 02, 2007 | 8.995 | 9.124 | 8.995 | 9.050 | 625,125 | +0.03(+0.36%) |
May 01, 2007 | 9.047 | 9.104 | 8.973 | 9.018 | 469,155 | -0.07(-0.74%) |
Apr 30, 2007 | 9.069 | 9.168 | 9.056 | 9.085 | 466,972 | +0.05(+0.53%) |
Apr 27, 2007 | 9.011 | 9.056 | 8.983 | 9.037 | 328,471 | +0.03(+0.28%) |
Apr 26, 2007 | 8.983 | 9.015 | 8.960 | 9.011 | 402,401 | +0.03(+0.29%) |
Apr 25, 2007 | 8.931 | 9.005 | 8.931 | 8.986 | 430,163 | +0.07(+0.79%) |
Apr 24, 2007 | 8.918 | 8.970 | 8.899 | 8.915 | 470,715 | -0.02(-0.22%) |
Apr 23, 2007 | 8.979 | 9.040 | 8.899 | 8.934 | 446,072 | -0.09(-0.99%) |
Apr 20, 2007 | 8.944 | 9.133 | 8.941 | 9.024 | 593,619 | +0.11(+1.19%) |
Apr 19, 2007 | 8.909 | 8.941 | 8.819 | 8.918 | 453,870 | -0.05(-0.54%) |
Apr 18, 2007 | 8.915 | 8.992 | 8.896 | 8.966 | 438,274 | +0.05(+0.54%) |
Apr 17, 2007 | 8.874 | 8.941 | 8.874 | 8.918 | 453,247 | +0.03(+0.32%) |
Apr 16, 2007 | 8.761 | 8.931 | 8.747 | 8.890 | 464,788 | +0.22(+2.51%) |
Apr 13, 2007 | 8.585 | 8.707 | 8.585 | 8.672 | 443,888 | +0.06(+0.71%) |
Apr 12, 2007 | 8.543 | 8.611 | 8.527 | 8.611 | 388,675 | +0.05(+0.60%) |
Apr 11, 2007 | 8.643 | 8.662 | 8.547 | 8.559 | 505,964 | -0.10(-1.11%) |
Apr 10, 2007 | 8.684 | 8.684 | 8.611 | 8.656 | 330,655 | -0.01(-0.07%) |
Apr 09, 2007 | 8.643 | 8.662 | 8.623 | 8.662 | 358,105 | +0.07(+0.86%) |
Apr 05, 2007 | 8.524 | 8.588 | 8.521 | 8.588 | 272,634 | +0.05(+0.60%) |
Apr 04, 2007 | 8.495 | 8.559 | 8.495 | 8.537 | 307,883 | +0.02(+0.23%) |
Apr 03, 2007 | 8.431 | 8.537 | 8.431 | 8.518 | 325,664 | +0.11(+1.26%) |
Apr 02, 2007 | 8.290 | 8.415 | 8.274 | 8.412 | 330,343 | +0.06(+0.73%) |
Mar 30, 2007 | 8.415 | 8.431 | 8.306 | 8.351 | 387,116 | +0.00(+0.04%) |
Mar 29, 2007 | 8.277 | 8.348 | 8.256 | 8.348 | 265,148 | +0.10(+1.17%) |
Mar 28, 2007 | 8.329 | 8.332 | 8.229 | 8.252 | 490,679 | -0.04(-0.54%) |
Mar 27, 2007 | 8.306 | 8.322 | 8.259 | 8.296 | 348,435 | -0.03(-0.38%) |
Mar 26, 2007 | 8.377 | 8.563 | 8.280 | 8.329 | 513,451 | -0.05(-0.61%) |
Mar 23, 2007 | 8.367 | 8.441 | 8.367 | 8.380 | 488,808 | -0.02(-0.27%) |
Mar 22, 2007 | 8.335 | 8.441 | 8.322 | 8.402 | 537,470 | +0.07(+0.81%) |
Mar 21, 2007 | 8.229 | 8.335 | 8.226 | 8.335 | 524,057 | +0.06(+0.70%) |
Mar 20, 2007 | 8.143 | 8.277 | 8.143 | 8.277 | 386,180 | +0.11(+1.29%) |
Mar 19, 2007 | 8.136 | 8.175 | 8.130 | 8.171 | 357,481 | +0.08(+0.95%) |
Mar 16, 2007 | 8.046 | 8.101 | 8.018 | 8.095 | 313,498 | +0.04(+0.44%) |
Mar 15, 2007 | 8.027 | 8.104 | 8.005 | 8.059 | 312,250 | +0.03(+0.40%) |
Mar 14, 2007 | 7.921 | 8.043 | 7.918 | 8.027 | 470,715 | +0.05(+0.64%) |
Mar 13, 2007 | 8.127 | 8.111 | 7.921 | 7.976 | 408,327 | -0.15(-1.85%) |
Mar 12, 2007 | 8.030 | 8.139 | 8.014 | 8.127 | 377,134 | +0.07(+0.88%) |
Mar 09, 2007 | 7.921 | 8.069 | 7.918 | 8.056 | 428,915 | +0.11(+1.37%) |
Mar 08, 2007 | 7.848 | 7.970 | 7.848 | 7.947 | 429,227 | +0.13(+1.64%) |
Mar 07, 2007 | 7.780 | 7.857 | 7.777 | 7.819 | 385,868 | +0.01(+0.16%) |
Mar 06, 2007 | 7.710 | 7.832 | 7.710 | 7.806 | 676,907 | +0.09(+1.16%) |
Mar 05, 2007 | 7.790 | 7.899 | 7.710 | 7.716 | 626,685 | -0.20(-2.51%) |
Mar 02, 2007 | 7.902 | 8.002 | 7.893 | 7.915 | 406,768 | -0.11(-1.32%) |