Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.578 | 8.676 | 8.481 | 8.676 | 27,209 | +0.13(+1.49%) |
May 30, 2007 | 8.432 | 8.554 | 8.412 | 8.549 | 15,957 | +0.07(+0.81%) |
May 29, 2007 | 8.290 | 8.485 | 8.290 | 8.481 | 17,594 | +0.07(+0.81%) |
May 25, 2007 | 8.554 | 8.554 | 8.285 | 8.412 | 43,372 | -0.08(-0.98%) |
May 24, 2007 | 8.725 | 8.725 | 8.495 | 8.495 | 21,276 | -0.23(-2.63%) |
May 23, 2007 | 8.730 | 8.798 | 8.691 | 8.725 | 11,865 | +0.00(+0.00%) |
May 22, 2007 | 8.583 | 8.725 | 8.515 | 8.725 | 11,047 | +0.15(+1.71%) |
May 21, 2007 | 8.368 | 8.608 | 8.334 | 8.578 | 31,915 | +0.10(+1.21%) |
May 18, 2007 | 8.437 | 8.476 | 8.407 | 8.476 | 13,093 | -0.06(-0.69%) |
May 17, 2007 | 8.529 | 8.534 | 8.529 | 8.534 | 2,455 | -0.03(-0.34%) |
May 16, 2007 | 8.627 | 8.627 | 8.559 | 8.564 | 2,864 | -0.06(-0.68%) |
May 15, 2007 | 8.681 | 8.749 | 8.613 | 8.622 | 30,483 | -0.03(-0.34%) |
May 14, 2007 | 8.798 | 8.798 | 8.583 | 8.652 | 8,183 | -0.18(-1.99%) |
May 11, 2007 | 8.627 | 8.837 | 8.627 | 8.828 | 11,865 | +0.27(+3.14%) |
May 10, 2007 | 8.701 | 8.701 | 8.559 | 8.559 | 5,319 | -0.11(-1.24%) |
May 09, 2007 | 8.627 | 8.730 | 8.613 | 8.666 | 17,185 | -0.03(-0.34%) |
May 08, 2007 | 8.764 | 8.837 | 8.632 | 8.696 | 9,206 | -0.11(-1.22%) |
May 07, 2007 | 8.901 | 8.901 | 8.774 | 8.803 | 11,865 | -0.06(-0.72%) |
May 04, 2007 | 8.955 | 9.004 | 8.867 | 8.867 | 9,615 | -0.14(-1.57%) |
May 03, 2007 | 8.950 | 9.057 | 8.930 | 9.008 | 11,047 | +0.01(+0.07%) |
May 02, 2007 | 8.920 | 9.048 | 8.920 | 9.002 | 3,273 | +0.16(+1.81%) |
May 01, 2007 | 8.725 | 8.842 | 8.666 | 8.842 | 9,820 | +0.16(+1.86%) |
Apr 30, 2007 | 8.828 | 8.832 | 8.681 | 8.681 | 39,689 | -0.15(-1.66%) |
Apr 27, 2007 | 8.828 | 8.832 | 8.828 | 8.828 | 24,959 | +0.00(+0.00%) |
Apr 26, 2007 | 8.803 | 8.852 | 8.803 | 8.828 | 23,322 | +0.00(+0.00%) |
Apr 25, 2007 | 8.832 | 8.881 | 8.818 | 8.828 | 16,571 | +0.03(+0.33%) |
Apr 24, 2007 | 8.749 | 8.803 | 8.671 | 8.798 | 82,243 | -0.05(-0.55%) |
Apr 23, 2007 | 8.701 | 8.891 | 8.676 | 8.847 | 30,483 | +0.22(+2.55%) |
Apr 20, 2007 | 8.617 | 8.764 | 8.578 | 8.627 | 29,869 | +0.00(+0.06%) |
Apr 19, 2007 | 8.666 | 8.701 | 8.593 | 8.622 | 12,479 | -0.09(-1.01%) |
Apr 18, 2007 | 8.759 | 8.779 | 8.710 | 8.710 | 7,978 | -0.07(-0.78%) |
Apr 17, 2007 | 8.676 | 8.798 | 8.627 | 8.779 | 11,047 | +0.11(+1.24%) |
Apr 16, 2007 | 8.671 | 8.671 | 8.671 | 8.671 | 818 | +0.00(+0.06%) |
Apr 13, 2007 | 8.559 | 8.666 | 8.437 | 8.666 | 9,820 | +0.02(+0.28%) |
Apr 12, 2007 | 8.642 | 8.642 | 8.642 | 8.642 | 204 | -0.07(-0.79%) |
Apr 11, 2007 | 8.642 | 8.710 | 8.642 | 8.710 | 1,841 | +0.02(+0.22%) |
Apr 10, 2007 | 8.671 | 8.691 | 8.671 | 8.691 | 1,022 | +0.06(+0.74%) |
Apr 09, 2007 | 8.613 | 8.652 | 8.608 | 8.627 | 4,091 | -0.04(-0.51%) |
Apr 05, 2007 | 8.789 | 8.789 | 8.671 | 8.671 | 1,022 | +0.01(+0.17%) |
Apr 04, 2007 | 8.828 | 8.828 | 8.627 | 8.657 | 9,820 | -0.20(-2.21%) |
Apr 03, 2007 | 8.852 | 8.852 | 8.852 | 8.852 | 409 | -0.09(-1.04%) |
Apr 02, 2007 | 8.886 | 8.994 | 8.886 | 8.945 | 4,091 | +0.07(+0.83%) |
Mar 30, 2007 | 8.798 | 8.872 | 8.798 | 8.872 | 2,250 | +0.14(+1.62%) |
Mar 29, 2007 | 8.730 | 8.730 | 8.730 | 8.730 | 2,455 | +0.00(+0.06%) |
Mar 28, 2007 | 8.725 | 8.725 | 8.725 | 8.725 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 8.803 | 8.803 | 8.725 | 8.725 | 2,045 | -0.12(-1.38%) |
Mar 26, 2007 | 8.872 | 8.989 | 8.847 | 8.847 | 5,523 | -0.09(-0.98%) |
Mar 23, 2007 | 8.974 | 8.974 | 8.935 | 8.935 | 1,022 | -0.06(-0.65%) |
Mar 22, 2007 | 8.960 | 8.994 | 8.960 | 8.994 | 1,432 | -0.03(-0.33%) |
Mar 21, 2007 | 8.730 | 9.023 | 8.730 | 9.023 | 6,546 | +0.30(+3.48%) |
Mar 20, 2007 | 8.759 | 8.759 | 8.715 | 8.720 | 6,751 | -0.08(-0.89%) |
Mar 19, 2007 | 8.686 | 8.798 | 8.681 | 8.798 | 2,045 | +0.17(+1.98%) |
Mar 16, 2007 | 8.627 | 8.627 | 8.505 | 8.627 | 7,774 | -0.05(-0.56%) |
Mar 15, 2007 | 8.554 | 8.710 | 8.554 | 8.676 | 4,091 | +0.18(+2.07%) |
Mar 14, 2007 | 8.495 | 8.505 | 8.334 | 8.500 | 5,728 | -0.06(-0.69%) |
Mar 13, 2007 | 8.749 | 8.720 | 8.500 | 8.559 | 3,477 | -0.19(-2.18%) |
Mar 12, 2007 | 8.696 | 8.798 | 8.686 | 8.749 | 7,365 | +0.05(+0.62%) |
Mar 09, 2007 | 8.505 | 8.720 | 8.505 | 8.696 | 13,502 | +0.10(+1.14%) |
Mar 08, 2007 | 8.515 | 8.598 | 8.515 | 8.598 | 1,432 | -0.05(-0.57%) |
Mar 07, 2007 | 8.490 | 8.647 | 8.490 | 8.647 | 13,911 | +0.09(+1.03%) |
Mar 06, 2007 | 8.363 | 8.564 | 8.363 | 8.559 | 5,114 | +0.24(+2.88%) |
Mar 05, 2007 | 8.358 | 8.383 | 8.309 | 8.319 | 3,477 | -0.13(-1.56%) |
Mar 02, 2007 | 8.402 | 8.451 | 8.402 | 8.451 | 1,022 | +0.12(+1.47%) |