Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.826 | 9.046 | 8.826 | 8.878 | 72,870 | +0.05(+0.58%) |
May 30, 2007 | 8.885 | 8.975 | 8.818 | 8.826 | 79,084 | -0.04(-0.48%) |
May 29, 2007 | 8.694 | 8.924 | 8.694 | 8.869 | 92,077 | +0.13(+1.50%) |
May 25, 2007 | 8.719 | 8.922 | 8.719 | 8.738 | 212,963 | +0.07(+0.82%) |
May 24, 2007 | 8.984 | 8.984 | 8.667 | 8.667 | 179,070 | -0.28(-3.11%) |
May 23, 2007 | 8.926 | 9.064 | 8.874 | 8.945 | 72,305 | +0.06(+0.72%) |
May 22, 2007 | 9.028 | 9.044 | 8.864 | 8.881 | 94,901 | -0.15(-1.63%) |
May 21, 2007 | 8.803 | 9.062 | 8.803 | 9.028 | 102,810 | +0.27(+3.07%) |
May 18, 2007 | 8.719 | 8.922 | 8.687 | 8.759 | 116,367 | +0.01(+0.14%) |
May 17, 2007 | 8.734 | 8.761 | 8.667 | 8.747 | 48,015 | -0.01(-0.16%) |
May 16, 2007 | 8.711 | 8.807 | 8.701 | 8.761 | 45,756 | +0.05(+0.57%) |
May 15, 2007 | 8.887 | 8.917 | 8.635 | 8.711 | 201,100 | -0.16(-1.84%) |
May 14, 2007 | 8.885 | 8.913 | 8.835 | 8.874 | 67,786 | +0.03(+0.38%) |
May 11, 2007 | 8.869 | 8.911 | 8.826 | 8.841 | 314,643 | -0.03(-0.34%) |
May 10, 2007 | 8.984 | 8.984 | 8.851 | 8.871 | 235,559 | -0.09(-1.03%) |
May 09, 2007 | 8.931 | 9.158 | 8.786 | 8.963 | 127,100 | +0.07(+0.82%) |
May 08, 2007 | 9.097 | 9.097 | 8.681 | 8.890 | 209,574 | -0.20(-2.24%) |
May 07, 2007 | 8.940 | 9.262 | 8.915 | 9.094 | 225,391 | +0.13(+1.40%) |
May 04, 2007 | 9.021 | 9.135 | 8.913 | 8.968 | 134,443 | -0.01(-0.10%) |
May 03, 2007 | 9.143 | 9.143 | 8.931 | 8.977 | 127,100 | -0.32(-3.48%) |
May 02, 2007 | 9.356 | 9.469 | 9.191 | 9.301 | 211,268 | -0.05(-0.57%) |
May 01, 2007 | 9.604 | 9.604 | 9.313 | 9.354 | 190,367 | -0.29(-3.05%) |
Apr 30, 2007 | 9.586 | 10.04 | 9.586 | 9.648 | 269,452 | +0.10(+1.08%) |
Apr 27, 2007 | 9.382 | 9.637 | 9.382 | 9.545 | 86,428 | +0.17(+1.83%) |
Apr 26, 2007 | 9.179 | 9.529 | 9.179 | 9.373 | 94,901 | +0.22(+2.38%) |
Apr 25, 2007 | 9.117 | 9.165 | 9.074 | 9.156 | 99,985 | +0.02(+0.21%) |
Apr 24, 2007 | 9.173 | 9.205 | 9.108 | 9.136 | 66,657 | +0.05(+0.57%) |
Apr 23, 2007 | 8.904 | 9.129 | 8.897 | 9.085 | 28,244 | +0.14(+1.52%) |
Apr 20, 2007 | 8.851 | 8.965 | 8.851 | 8.949 | 28,809 | +0.10(+1.12%) |
Apr 19, 2007 | 8.873 | 8.873 | 8.765 | 8.850 | 25,420 | +0.02(+0.24%) |
Apr 18, 2007 | 8.752 | 8.906 | 8.745 | 8.828 | 124,275 | +0.03(+0.36%) |
Apr 17, 2007 | 8.780 | 8.825 | 8.713 | 8.796 | 98,290 | -0.02(-0.28%) |
Apr 16, 2007 | 8.586 | 8.851 | 8.586 | 8.821 | 188,108 | +0.28(+3.27%) |
Apr 13, 2007 | 8.423 | 8.584 | 8.423 | 8.541 | 67,221 | +0.12(+1.39%) |
Apr 12, 2007 | 8.409 | 8.451 | 8.366 | 8.425 | 63,832 | -0.03(-0.34%) |
Apr 11, 2007 | 8.419 | 8.637 | 8.419 | 8.453 | 86,428 | +0.07(+0.89%) |
Apr 10, 2007 | 8.373 | 8.419 | 8.373 | 8.379 | 35,023 | -0.04(-0.44%) |
Apr 09, 2007 | 8.524 | 8.524 | 8.409 | 8.416 | 42,366 | -0.06(-0.75%) |
Apr 05, 2007 | 8.444 | 8.630 | 8.432 | 8.480 | 77,389 | -0.01(-0.06%) |
Apr 04, 2007 | 8.444 | 8.529 | 8.435 | 8.485 | 27,114 | -0.01(-0.13%) |
Apr 03, 2007 | 8.409 | 8.495 | 8.409 | 8.495 | 142,917 | +0.13(+1.57%) |
Apr 02, 2007 | 8.317 | 8.600 | 8.241 | 8.364 | 165,512 | +0.11(+1.37%) |
Mar 30, 2007 | 8.249 | 8.276 | 8.241 | 8.251 | 59,313 | +0.02(+0.24%) |
Mar 29, 2007 | 8.338 | 8.364 | 8.182 | 8.232 | 63,267 | -0.09(-1.08%) |
Mar 28, 2007 | 8.320 | 8.425 | 8.320 | 8.322 | 127,100 | -0.04(-0.44%) |
Mar 27, 2007 | 8.497 | 8.497 | 8.357 | 8.359 | 43,496 | -0.16(-1.93%) |
Mar 26, 2007 | 8.566 | 8.584 | 8.524 | 8.524 | 31,633 | -0.02(-0.21%) |
Mar 23, 2007 | 8.418 | 8.541 | 8.340 | 8.541 | 101,680 | +0.08(+0.94%) |
Mar 22, 2007 | 8.409 | 8.550 | 8.393 | 8.462 | 88,687 | -0.11(-1.24%) |
Mar 21, 2007 | 8.364 | 8.568 | 8.320 | 8.568 | 57,618 | +0.19(+2.24%) |
Mar 20, 2007 | 8.295 | 8.494 | 8.269 | 8.380 | 102,245 | +0.10(+1.24%) |
Mar 19, 2007 | 8.241 | 8.364 | 8.085 | 8.278 | 27,679 | +0.04(+0.45%) |
Mar 16, 2007 | 8.276 | 8.320 | 8.143 | 8.241 | 88,122 | -0.08(-0.96%) |
Mar 15, 2007 | 8.320 | 8.418 | 8.219 | 8.320 | 77,389 | -0.02(-0.21%) |
Mar 14, 2007 | 8.541 | 8.541 | 8.237 | 8.338 | 215,788 | -0.29(-3.38%) |
Mar 13, 2007 | 8.573 | 8.779 | 8.551 | 8.630 | 85,298 | +0.06(+0.66%) |
Mar 12, 2007 | 8.497 | 8.715 | 8.497 | 8.573 | 61,008 | +0.12(+1.42%) |
Mar 09, 2007 | 8.628 | 8.628 | 8.453 | 8.453 | 26,549 | -0.13(-1.55%) |
Mar 08, 2007 | 8.421 | 8.687 | 8.202 | 8.586 | 158,169 | +0.12(+1.42%) |
Mar 07, 2007 | 8.672 | 8.674 | 8.464 | 8.465 | 46,320 | -0.21(-2.41%) |
Mar 06, 2007 | 8.552 | 8.846 | 8.518 | 8.674 | 152,520 | +0.12(+1.43%) |
Mar 05, 2007 | 8.469 | 8.692 | 8.428 | 8.552 | 120,321 | +0.10(+1.17%) |
Mar 02, 2007 | 8.161 | 8.467 | 8.134 | 8.453 | 119,756 | +0.31(+3.80%) |