Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.905 | 8.905 | 8.658 | 8.839 | 163,767 | +0.10(+1.13%) |
May 30, 2007 | 8.510 | 8.831 | 8.510 | 8.741 | 153,205 | +0.16(+1.92%) |
May 29, 2007 | 8.559 | 8.691 | 8.493 | 8.576 | 591,952 | +0.12(+1.36%) |
May 25, 2007 | 8.518 | 8.666 | 8.460 | 8.460 | 66,882 | -0.10(-1.16%) |
May 24, 2007 | 8.625 | 8.708 | 8.452 | 8.559 | 93,782 | -0.07(-0.86%) |
May 23, 2007 | 8.856 | 8.872 | 8.633 | 8.633 | 299,213 | -0.15(-1.69%) |
May 22, 2007 | 8.864 | 8.947 | 8.732 | 8.782 | 283,320 | +0.00(+0.00%) |
May 21, 2007 | 8.839 | 8.947 | 8.427 | 8.782 | 243,450 | -0.12(-1.30%) |
May 18, 2007 | 8.823 | 8.897 | 8.765 | 8.897 | 630,067 | +0.15(+1.70%) |
May 17, 2007 | 8.757 | 8.807 | 8.642 | 8.749 | 720,085 | +0.00(+0.00%) |
May 16, 2007 | 8.485 | 8.798 | 8.369 | 8.749 | 483,412 | +0.40(+4.84%) |
May 15, 2007 | 8.180 | 8.477 | 8.180 | 8.345 | 448,324 | +0.10(+1.20%) |
May 14, 2007 | 8.246 | 8.402 | 8.180 | 8.246 | 340,229 | +0.09(+1.11%) |
May 11, 2007 | 8.353 | 8.361 | 8.081 | 8.155 | 671,210 | -0.03(-0.40%) |
May 10, 2007 | 8.378 | 8.452 | 8.007 | 8.188 | 831,482 | -0.35(-4.15%) |
May 09, 2007 | 8.353 | 8.551 | 8.353 | 8.543 | 250,430 | +0.07(+0.88%) |
May 08, 2007 | 8.551 | 8.551 | 8.295 | 8.468 | 203,645 | -0.07(-0.77%) |
May 07, 2007 | 8.493 | 8.633 | 8.411 | 8.534 | 199,420 | -0.02(-0.19%) |
May 04, 2007 | 8.658 | 8.765 | 8.518 | 8.551 | 139,540 | -0.02(-0.29%) |
May 03, 2007 | 8.765 | 8.798 | 8.510 | 8.576 | 271,841 | -0.08(-0.95%) |
May 02, 2007 | 8.419 | 8.749 | 8.419 | 8.658 | 137,316 | +0.12(+1.35%) |
May 01, 2007 | 8.559 | 8.600 | 8.427 | 8.543 | 72,957 | -0.05(-0.58%) |
Apr 30, 2007 | 8.930 | 8.930 | 8.493 | 8.592 | 135,483 | -0.18(-2.07%) |
Apr 27, 2007 | 8.930 | 8.971 | 8.625 | 8.774 | 308,067 | -0.09(-1.02%) |
Apr 26, 2007 | 8.839 | 8.905 | 8.807 | 8.864 | 322,064 | +0.03(+0.37%) |
Apr 25, 2007 | 8.889 | 9.013 | 8.774 | 8.831 | 272,935 | +0.00(+0.00%) |
Apr 24, 2007 | 8.930 | 9.013 | 8.765 | 8.831 | 511,309 | -0.20(-2.19%) |
Apr 23, 2007 | 9.095 | 9.153 | 8.996 | 9.029 | 130,484 | -0.04(-0.45%) |
Apr 20, 2007 | 8.905 | 9.087 | 8.848 | 9.070 | 541,586 | +0.28(+3.19%) |
Apr 19, 2007 | 8.848 | 8.864 | 8.658 | 8.790 | 420,112 | -0.10(-1.11%) |
Apr 18, 2007 | 8.807 | 8.922 | 8.807 | 8.889 | 234,528 | +0.11(+1.22%) |
Apr 17, 2007 | 8.930 | 8.988 | 8.749 | 8.782 | 304,820 | -0.17(-1.93%) |
Apr 16, 2007 | 8.864 | 9.029 | 8.831 | 8.955 | 345,304 | +0.19(+2.16%) |
Apr 13, 2007 | 8.699 | 8.947 | 8.180 | 8.765 | 339,936 | +0.02(+0.19%) |
Apr 12, 2007 | 8.691 | 8.848 | 8.526 | 8.749 | 347,217 | +0.09(+1.05%) |
Apr 11, 2007 | 8.757 | 8.922 | 8.625 | 8.658 | 378,824 | -0.16(-1.87%) |
Apr 10, 2007 | 8.889 | 8.889 | 8.749 | 8.823 | 400,501 | +0.02(+0.19%) |
Apr 09, 2007 | 8.831 | 8.996 | 8.782 | 8.807 | 231,445 | -0.02(-0.28%) |
Apr 05, 2007 | 8.765 | 8.848 | 8.765 | 8.831 | 80,783 | +0.00(+0.00%) |
Apr 04, 2007 | 8.749 | 8.864 | 8.716 | 8.831 | 160,902 | +0.01(+0.09%) |
Apr 03, 2007 | 8.658 | 8.897 | 8.658 | 8.823 | 330,967 | +0.16(+1.81%) |
Apr 02, 2007 | 8.559 | 8.691 | 8.534 | 8.666 | 312,138 | +0.07(+0.86%) |
Mar 30, 2007 | 8.386 | 8.617 | 8.336 | 8.592 | 1,626,719 | +0.15(+1.76%) |
Mar 29, 2007 | 8.386 | 8.510 | 8.369 | 8.444 | 498,625 | +0.06(+0.69%) |
Mar 28, 2007 | 8.518 | 8.617 | 8.361 | 8.386 | 154,646 | -0.10(-1.17%) |
Mar 27, 2007 | 8.666 | 8.666 | 8.345 | 8.485 | 165,763 | -0.05(-0.58%) |
Mar 26, 2007 | 8.435 | 8.658 | 8.411 | 8.534 | 1,073,149 | +0.02(+0.19%) |
Mar 23, 2007 | 8.386 | 8.609 | 8.295 | 8.518 | 1,204,046 | +0.30(+3.61%) |
Mar 22, 2007 | 8.246 | 8.518 | 8.172 | 8.221 | 393,917 | -0.01(-0.10%) |
Mar 21, 2007 | 8.064 | 8.411 | 7.998 | 8.229 | 1,194,068 | +0.19(+2.36%) |
Mar 20, 2007 | 7.990 | 8.122 | 7.891 | 8.040 | 261,321 | +0.13(+1.67%) |
Mar 19, 2007 | 7.792 | 7.924 | 7.776 | 7.908 | 382,276 | +0.07(+0.84%) |
Mar 16, 2007 | 7.949 | 8.139 | 7.743 | 7.842 | 94,490 | -0.03(-0.42%) |
Mar 15, 2007 | 7.891 | 8.048 | 7.759 | 7.875 | 468,648 | +0.04(+0.53%) |
Mar 14, 2007 | 7.899 | 7.965 | 7.660 | 7.833 | 442,033 | -0.05(-0.63%) |
Mar 13, 2007 | 8.229 | 8.238 | 7.833 | 7.883 | 234,334 | -0.35(-4.21%) |
Mar 12, 2007 | 8.081 | 8.238 | 8.031 | 8.229 | 201,724 | +0.16(+1.94%) |
Mar 09, 2007 | 8.353 | 8.361 | 8.040 | 8.073 | 293,674 | +0.05(+0.62%) |
Mar 08, 2007 | 8.023 | 8.172 | 7.891 | 8.023 | 502,800 | +0.19(+2.42%) |
Mar 07, 2007 | 7.949 | 7.957 | 7.759 | 7.833 | 214,363 | -0.12(-1.55%) |
Mar 06, 2007 | 7.768 | 7.990 | 7.768 | 7.957 | 272,625 | +0.35(+4.66%) |
Mar 05, 2007 | 7.735 | 7.932 | 7.594 | 7.603 | 575,106 | -0.39(-4.85%) |
Mar 02, 2007 | 7.924 | 8.246 | 7.924 | 7.990 | 160,298 | -0.17(-2.12%) |