Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.004 | 8.139 | 7.972 | 8.099 | 107,965 | +0.06(+0.79%) |
May 30, 2007 | 8.004 | 8.139 | 7.917 | 8.036 | 112,269 | +0.04(+0.50%) |
May 29, 2007 | 7.917 | 7.996 | 7.901 | 7.996 | 2,450 | +0.14(+1.82%) |
May 25, 2007 | 7.885 | 7.956 | 7.797 | 7.853 | 38,775 | +0.06(+0.71%) |
May 24, 2007 | 7.924 | 8.020 | 7.789 | 7.797 | 31,879 | -0.06(-0.71%) |
May 23, 2007 | 8.115 | 8.115 | 7.853 | 7.853 | 32,198 | -0.25(-3.14%) |
May 22, 2007 | 8.219 | 8.251 | 8.060 | 8.107 | 5,452 | -0.17(-2.02%) |
May 21, 2007 | 7.996 | 8.290 | 7.996 | 8.275 | 879 | +0.25(+3.17%) |
May 18, 2007 | 8.115 | 8.147 | 8.020 | 8.020 | 5,492 | -0.08(-0.98%) |
May 17, 2007 | 8.044 | 8.115 | 7.988 | 8.099 | 9,250 | -0.02(-0.29%) |
May 16, 2007 | 8.187 | 8.187 | 8.099 | 8.123 | 6,158 | +0.01(+0.10%) |
May 15, 2007 | 8.282 | 8.282 | 8.115 | 8.115 | 10,936 | -0.10(-1.16%) |
May 14, 2007 | 8.354 | 8.354 | 8.187 | 8.211 | 6,955 | -0.07(-0.86%) |
May 11, 2007 | 8.259 | 8.322 | 8.171 | 8.282 | 5,209 | -0.11(-1.33%) |
May 10, 2007 | 8.386 | 8.513 | 8.259 | 8.394 | 11,814 | +0.18(+2.23%) |
May 09, 2007 | 8.354 | 8.362 | 8.171 | 8.211 | 12,273 | -0.22(-2.64%) |
May 08, 2007 | 8.648 | 8.648 | 8.434 | 8.434 | 6,477 | -0.03(-0.38%) |
May 07, 2007 | 8.465 | 8.529 | 8.370 | 8.465 | 4,399 | +0.03(+0.38%) |
May 04, 2007 | 8.513 | 8.521 | 8.362 | 8.434 | 3,519 | -0.12(-1.40%) |
May 03, 2007 | 8.553 | 8.553 | 8.553 | 8.553 | 879 | +0.00(+0.00%) |
May 02, 2007 | 8.680 | 8.704 | 8.442 | 8.553 | 26,519 | +0.00(+0.00%) |
May 01, 2007 | 8.593 | 8.593 | 8.553 | 8.553 | 2,016 | -0.02(-0.28%) |
Apr 30, 2007 | 8.585 | 8.720 | 8.442 | 8.577 | 4,669 | -0.02(-0.19%) |
Apr 27, 2007 | 8.593 | 8.720 | 8.442 | 8.593 | 8,570 | -0.06(-0.74%) |
Apr 26, 2007 | 8.688 | 8.752 | 8.513 | 8.656 | 10,687 | +0.02(+0.28%) |
Apr 25, 2007 | 8.362 | 8.919 | 8.362 | 8.633 | 22,877 | +0.12(+1.40%) |
Apr 24, 2007 | 8.243 | 8.569 | 8.243 | 8.513 | 3,436 | +0.25(+2.98%) |
Apr 23, 2007 | 8.338 | 8.911 | 8.195 | 8.267 | 14,328 | -0.14(-1.63%) |
Apr 20, 2007 | 8.481 | 8.704 | 8.403 | 8.403 | 2,765 | -0.09(-1.01%) |
Apr 19, 2007 | 8.243 | 8.545 | 8.235 | 8.489 | 9,811 | +0.14(+1.62%) |
Apr 18, 2007 | 8.458 | 8.927 | 8.243 | 8.354 | 14,139 | -0.22(-2.60%) |
Apr 17, 2007 | 8.267 | 8.959 | 8.267 | 8.577 | 14,114 | +0.30(+3.65%) |
Apr 16, 2007 | 8.203 | 8.442 | 8.203 | 8.275 | 8,659 | +0.00(+0.00%) |
Apr 13, 2007 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 8.275 | 8.314 | 8.267 | 8.275 | 7,842 | -0.04(-0.48%) |
Apr 11, 2007 | 8.513 | 8.513 | 8.163 | 8.314 | 201,141 | -0.18(-2.06%) |
Apr 10, 2007 | 8.609 | 8.688 | 8.481 | 8.489 | 21,241 | -0.15(-1.75%) |
Apr 09, 2007 | 8.656 | 8.656 | 8.633 | 8.641 | 14,026 | +0.02(+0.28%) |
Apr 05, 2007 | 8.458 | 8.633 | 8.458 | 8.617 | 26,968 | +0.14(+1.59%) |
Apr 04, 2007 | 8.513 | 8.513 | 8.465 | 8.481 | 4,549 | +0.00(+0.00%) |
Apr 03, 2007 | 8.473 | 8.601 | 8.442 | 8.481 | 57,836 | -0.01(-0.09%) |
Apr 02, 2007 | 8.585 | 8.593 | 8.465 | 8.489 | 8,281 | -0.10(-1.20%) |
Mar 30, 2007 | 8.720 | 8.752 | 8.529 | 8.593 | 25,493 | -0.16(-1.82%) |
Mar 29, 2007 | 8.752 | 9.150 | 8.752 | 8.752 | 14,944 | +0.04(+0.46%) |
Mar 28, 2007 | 8.728 | 8.800 | 8.712 | 8.712 | 5,781 | -0.08(-0.91%) |
Mar 27, 2007 | 8.792 | 8.919 | 8.664 | 8.792 | 11,450 | -0.15(-1.69%) |
Mar 26, 2007 | 8.792 | 8.999 | 8.792 | 8.943 | 5,404 | +0.03(+0.32%) |
Mar 23, 2007 | 9.070 | 9.118 | 8.824 | 8.914 | 41,904 | -0.05(-0.51%) |
Mar 22, 2007 | 9.110 | 9.205 | 8.960 | 8.960 | 7,448 | -0.17(-1.81%) |
Mar 21, 2007 | 9.094 | 9.134 | 8.927 | 9.126 | 4,776 | +0.05(+0.53%) |
Mar 20, 2007 | 9.094 | 9.126 | 8.932 | 9.078 | 4,097 | +0.10(+1.06%) |
Mar 19, 2007 | 8.967 | 9.118 | 8.895 | 8.983 | 10,771 | -0.16(-1.74%) |
Mar 16, 2007 | 9.094 | 9.150 | 8.951 | 9.142 | 4,021 | +0.05(+0.52%) |
Mar 15, 2007 | 8.951 | 9.102 | 8.935 | 9.094 | 13,109 | +0.15(+1.69%) |
Mar 14, 2007 | 9.102 | 9.134 | 8.943 | 8.943 | 7,415 | -0.12(-1.32%) |
Mar 13, 2007 | 8.951 | 9.094 | 8.935 | 9.062 | 68,587 | +0.11(+1.24%) |
Mar 12, 2007 | 9.126 | 9.134 | 8.951 | 8.951 | 7,666 | -0.19(-2.09%) |
Mar 09, 2007 | 9.086 | 9.142 | 9.062 | 9.142 | 228,126 | -0.02(-0.26%) |
Mar 08, 2007 | 9.134 | 9.221 | 9.126 | 9.166 | 3,896 | -0.02(-0.26%) |
Mar 07, 2007 | 9.070 | 9.317 | 8.999 | 9.190 | 10,306 | +0.09(+0.96%) |
Mar 06, 2007 | 8.975 | 9.182 | 8.975 | 9.102 | 1,885 | +0.08(+0.88%) |
Mar 05, 2007 | 9.038 | 9.134 | 8.967 | 9.022 | 2,395 | -0.11(-1.22%) |
Mar 02, 2007 | 9.126 | 9.134 | 9.038 | 9.134 | 2,010 | +0.10(+1.13%) |