Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.557 | 8.619 | 8.514 | 8.588 | 161,894 | +0.06(+0.72%) |
May 30, 2007 | 8.461 | 8.549 | 8.461 | 8.527 | 88,596 | +0.02(+0.21%) |
May 29, 2007 | 8.505 | 8.544 | 8.483 | 8.509 | 81,061 | +0.03(+0.31%) |
May 25, 2007 | 8.443 | 8.496 | 8.426 | 8.483 | 102,525 | +0.05(+0.62%) |
May 24, 2007 | 8.496 | 8.517 | 8.430 | 8.430 | 131,981 | -0.07(-0.77%) |
May 23, 2007 | 8.470 | 8.522 | 8.470 | 8.496 | 119,879 | +0.03(+0.36%) |
May 22, 2007 | 8.492 | 8.509 | 8.452 | 8.465 | 154,358 | -0.03(-0.31%) |
May 21, 2007 | 8.487 | 8.509 | 8.479 | 8.492 | 98,871 | -0.00(-0.05%) |
May 18, 2007 | 8.487 | 8.518 | 8.479 | 8.496 | 58,455 | -0.00(-0.05%) |
May 17, 2007 | 8.487 | 8.522 | 8.474 | 8.500 | 80,376 | +0.02(+0.21%) |
May 16, 2007 | 8.479 | 8.509 | 8.461 | 8.483 | 120,564 | -0.02(-0.26%) |
May 15, 2007 | 8.566 | 8.570 | 8.505 | 8.505 | 106,407 | -0.07(-0.87%) |
May 14, 2007 | 8.627 | 8.645 | 8.570 | 8.579 | 132,209 | -0.05(-0.61%) |
May 11, 2007 | 8.641 | 8.662 | 8.584 | 8.632 | 202,539 | -0.16(-1.79%) |
May 10, 2007 | 8.825 | 8.829 | 8.781 | 8.789 | 169,657 | -0.03(-0.30%) |
May 09, 2007 | 8.794 | 8.833 | 8.772 | 8.816 | 90,423 | +0.04(+0.40%) |
May 08, 2007 | 8.794 | 8.803 | 8.763 | 8.781 | 83,573 | -0.02(-0.25%) |
May 07, 2007 | 8.781 | 8.811 | 8.776 | 8.803 | 83,116 | +0.04(+0.40%) |
May 04, 2007 | 8.763 | 8.785 | 8.756 | 8.768 | 60,967 | +0.02(+0.25%) |
May 03, 2007 | 8.750 | 8.769 | 8.741 | 8.746 | 98,186 | +0.00(+0.05%) |
May 02, 2007 | 8.711 | 8.763 | 8.711 | 8.741 | 108,690 | +0.05(+0.60%) |
May 01, 2007 | 8.715 | 8.733 | 8.680 | 8.689 | 85,171 | -0.04(-0.45%) |
Apr 30, 2007 | 8.759 | 8.768 | 8.724 | 8.728 | 84,714 | -0.02(-0.25%) |
Apr 27, 2007 | 8.759 | 8.768 | 8.737 | 8.750 | 81,746 | -0.00(-0.05%) |
Apr 26, 2007 | 8.803 | 8.816 | 8.754 | 8.754 | 82,203 | -0.01(-0.10%) |
Apr 25, 2007 | 8.733 | 8.803 | 8.733 | 8.763 | 107,777 | +0.06(+0.65%) |
Apr 24, 2007 | 8.733 | 8.754 | 8.680 | 8.706 | 157,784 | -0.03(-0.30%) |
Apr 23, 2007 | 8.702 | 8.733 | 8.702 | 8.733 | 92,478 | +0.04(+0.40%) |
Apr 20, 2007 | 8.702 | 8.746 | 8.689 | 8.697 | 127,642 | +0.03(+0.35%) |
Apr 19, 2007 | 8.719 | 8.719 | 8.667 | 8.667 | 79,691 | -0.06(-0.70%) |
Apr 18, 2007 | 8.781 | 8.789 | 8.719 | 8.728 | 103,667 | -0.04(-0.45%) |
Apr 17, 2007 | 8.825 | 8.855 | 8.768 | 8.768 | 116,225 | -0.08(-0.89%) |
Apr 16, 2007 | 8.846 | 8.873 | 8.838 | 8.846 | 91,108 | +0.02(+0.20%) |
Apr 13, 2007 | 8.842 | 8.842 | 8.803 | 8.829 | 65,762 | +0.00(+0.05%) |
Apr 12, 2007 | 8.785 | 8.868 | 8.785 | 8.825 | 114,170 | +0.04(+0.50%) |
Apr 11, 2007 | 8.785 | 8.803 | 8.768 | 8.781 | 50,463 | -0.02(-0.20%) |
Apr 10, 2007 | 8.772 | 8.803 | 8.772 | 8.798 | 65,305 | +0.03(+0.30%) |
Apr 09, 2007 | 8.733 | 8.781 | 8.719 | 8.772 | 75,809 | +0.04(+0.40%) |
Apr 05, 2007 | 8.759 | 8.772 | 8.715 | 8.737 | 78,321 | -0.02(-0.25%) |
Apr 04, 2007 | 8.785 | 8.785 | 8.733 | 8.759 | 82,203 | -0.01(-0.10%) |
Apr 03, 2007 | 8.754 | 8.798 | 8.746 | 8.768 | 107,092 | +0.02(+0.25%) |
Apr 02, 2007 | 8.737 | 8.759 | 8.697 | 8.746 | 95,446 | +0.06(+0.66%) |
Mar 30, 2007 | 8.684 | 8.693 | 8.667 | 8.689 | 28,314 | +0.07(+0.76%) |
Mar 29, 2007 | 8.658 | 8.697 | 8.610 | 8.623 | 77,179 | +0.04(+0.52%) |
Mar 28, 2007 | 8.601 | 8.636 | 8.570 | 8.579 | 57,542 | -0.05(-0.61%) |
Mar 27, 2007 | 8.654 | 8.684 | 8.627 | 8.631 | 99,785 | -0.03(-0.36%) |
Mar 26, 2007 | 8.597 | 8.662 | 8.597 | 8.662 | 116,910 | +0.04(+0.46%) |
Mar 23, 2007 | 8.671 | 8.697 | 8.619 | 8.623 | 84,029 | -0.02(-0.20%) |
Mar 22, 2007 | 8.601 | 8.641 | 8.575 | 8.641 | 73,297 | +0.07(+0.77%) |
Mar 21, 2007 | 8.557 | 8.627 | 8.514 | 8.575 | 142,485 | +0.04(+0.51%) |
Mar 20, 2007 | 8.505 | 8.549 | 8.474 | 8.531 | 99,328 | +0.07(+0.83%) |
Mar 19, 2007 | 8.544 | 8.562 | 8.461 | 8.461 | 102,753 | -0.02(-0.21%) |
Mar 16, 2007 | 8.527 | 8.562 | 8.479 | 8.479 | 54,116 | -0.04(-0.51%) |
Mar 15, 2007 | 8.562 | 8.566 | 8.505 | 8.522 | 61,880 | +0.00(+0.05%) |
Mar 14, 2007 | 8.535 | 8.540 | 8.474 | 8.518 | 68,959 | +0.01(+0.18%) |
Mar 13, 2007 | 8.592 | 8.614 | 8.496 | 8.503 | 125,587 | -0.09(-1.04%) |
Mar 12, 2007 | 8.558 | 8.592 | 8.518 | 8.592 | 71,927 | +0.07(+0.82%) |
Mar 09, 2007 | 8.505 | 8.527 | 8.470 | 8.522 | 77,636 | +0.04(+0.52%) |
Mar 08, 2007 | 8.470 | 8.518 | 8.459 | 8.479 | 92,250 | +0.05(+0.57%) |
Mar 07, 2007 | 8.474 | 8.492 | 8.430 | 8.430 | 69,644 | -0.06(-0.67%) |
Mar 06, 2007 | 8.496 | 8.527 | 8.479 | 8.487 | 61,195 | +0.01(+0.16%) |
Mar 05, 2007 | 8.474 | 8.509 | 8.439 | 8.474 | 75,352 | +0.00(+0.05%) |
Mar 02, 2007 | 8.518 | 8.522 | 8.470 | 8.470 | 89,509 | -0.00(-0.05%) |