Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.415 | 8.498 | 8.361 | 8.415 | 1,947,630 | +0.00(+0.00%) |
May 30, 2007 | 8.481 | 8.520 | 8.404 | 8.415 | 1,204,523 | -0.10(-1.16%) |
May 29, 2007 | 8.586 | 8.619 | 8.465 | 8.514 | 696,359 | -0.05(-0.64%) |
May 25, 2007 | 8.437 | 8.630 | 8.437 | 8.569 | 1,063,567 | +0.15(+1.76%) |
May 24, 2007 | 8.646 | 8.662 | 8.399 | 8.421 | 1,525,360 | -0.20(-2.36%) |
May 23, 2007 | 8.696 | 8.740 | 8.580 | 8.624 | 1,040,010 | -0.06(-0.70%) |
May 22, 2007 | 8.663 | 8.871 | 8.564 | 8.685 | 1,994,579 | +0.07(+0.83%) |
May 21, 2007 | 8.597 | 8.707 | 8.553 | 8.613 | 2,047,594 | +0.05(+0.64%) |
May 18, 2007 | 8.284 | 8.597 | 8.168 | 8.558 | 2,116,091 | +0.29(+3.45%) |
May 17, 2007 | 8.245 | 8.503 | 8.245 | 8.273 | 2,040,254 | -0.01(-0.13%) |
May 16, 2007 | 8.218 | 8.317 | 8.116 | 8.284 | 1,277,627 | +0.11(+1.34%) |
May 15, 2007 | 8.053 | 8.240 | 8.053 | 8.174 | 2,871,083 | +0.14(+1.71%) |
May 14, 2007 | 8.569 | 8.580 | 7.976 | 8.036 | 3,954,297 | -0.54(-6.34%) |
May 11, 2007 | 8.520 | 8.597 | 8.393 | 8.580 | 1,472,306 | +0.19(+2.29%) |
May 10, 2007 | 8.635 | 8.635 | 8.383 | 8.388 | 1,238,343 | -0.25(-2.86%) |
May 09, 2007 | 8.569 | 8.657 | 8.487 | 8.635 | 1,298,777 | +0.04(+0.51%) |
May 08, 2007 | 8.553 | 8.624 | 8.459 | 8.591 | 1,666,753 | -0.02(-0.26%) |
May 07, 2007 | 8.344 | 8.619 | 8.300 | 8.613 | 1,413,076 | +0.28(+3.36%) |
May 04, 2007 | 8.663 | 8.723 | 8.251 | 8.333 | 3,179,236 | -0.27(-3.13%) |
May 03, 2007 | 8.421 | 8.707 | 8.383 | 8.602 | 9,148,915 | +0.18(+2.15%) |
May 02, 2007 | 8.707 | 8.789 | 8.350 | 8.421 | 6,111,895 | -0.67(-7.37%) |
May 01, 2007 | 8.926 | 9.245 | 8.910 | 9.091 | 1,126,338 | +0.12(+1.35%) |
Apr 30, 2007 | 9.130 | 9.168 | 8.866 | 8.970 | 1,877,993 | -0.16(-1.74%) |
Apr 27, 2007 | 9.278 | 9.366 | 9.108 | 9.130 | 1,271,224 | -0.19(-2.06%) |
Apr 26, 2007 | 9.536 | 9.536 | 9.316 | 9.322 | 740,146 | -0.15(-1.62%) |
Apr 25, 2007 | 9.476 | 9.564 | 9.393 | 9.476 | 1,042,291 | +0.07(+0.70%) |
Apr 24, 2007 | 9.503 | 9.569 | 9.355 | 9.410 | 913,466 | -0.06(-0.64%) |
Apr 23, 2007 | 9.514 | 9.569 | 9.393 | 9.470 | 911,695 | -0.01(-0.12%) |
Apr 20, 2007 | 9.470 | 9.503 | 9.399 | 9.481 | 868,892 | +0.14(+1.53%) |
Apr 19, 2007 | 9.476 | 9.503 | 9.250 | 9.338 | 824,573 | -0.18(-1.85%) |
Apr 18, 2007 | 9.607 | 9.706 | 9.443 | 9.514 | 1,054,532 | -0.10(-1.03%) |
Apr 17, 2007 | 9.635 | 9.684 | 9.476 | 9.613 | 1,393,455 | +0.01(+0.11%) |
Apr 16, 2007 | 9.360 | 9.613 | 9.360 | 9.602 | 1,426,165 | +0.26(+2.76%) |
Apr 13, 2007 | 9.206 | 9.355 | 9.179 | 9.344 | 1,265,248 | +0.17(+1.86%) |
Apr 12, 2007 | 9.020 | 9.179 | 8.954 | 9.174 | 799,904 | +0.15(+1.64%) |
Apr 11, 2007 | 8.932 | 9.146 | 8.899 | 9.025 | 1,745,679 | +0.05(+0.55%) |
Apr 10, 2007 | 8.943 | 9.025 | 8.921 | 8.976 | 917,278 | +0.03(+0.37%) |
Apr 09, 2007 | 8.932 | 9.064 | 8.904 | 8.943 | 1,005,172 | +0.05(+0.62%) |
Apr 05, 2007 | 8.910 | 8.932 | 8.811 | 8.888 | 864,960 | +0.01(+0.06%) |
Apr 04, 2007 | 8.844 | 8.899 | 8.729 | 8.882 | 1,002,987 | +0.05(+0.62%) |
Apr 03, 2007 | 8.723 | 8.899 | 8.668 | 8.827 | 1,195,315 | +0.16(+1.84%) |
Apr 02, 2007 | 8.514 | 8.690 | 8.503 | 8.668 | 1,840,432 | +0.18(+2.14%) |
Mar 30, 2007 | 8.531 | 8.679 | 8.437 | 8.487 | 1,181,671 | -0.01(-0.06%) |
Mar 29, 2007 | 8.597 | 8.613 | 8.432 | 8.492 | 553,258 | -0.05(-0.58%) |
Mar 28, 2007 | 8.569 | 8.641 | 8.303 | 8.542 | 1,920,232 | -0.05(-0.64%) |
Mar 27, 2007 | 8.564 | 8.718 | 8.536 | 8.597 | 1,132,356 | +0.06(+0.71%) |
Mar 26, 2007 | 8.350 | 8.569 | 8.344 | 8.536 | 1,398,381 | +0.17(+2.04%) |
Mar 23, 2007 | 8.432 | 8.432 | 8.339 | 8.366 | 1,593,451 | -0.03(-0.39%) |
Mar 22, 2007 | 8.448 | 8.448 | 8.317 | 8.399 | 1,585,923 | +0.02(+0.26%) |
Mar 21, 2007 | 8.295 | 8.388 | 8.262 | 8.377 | 1,602,420 | +0.09(+1.13%) |
Mar 20, 2007 | 8.317 | 8.383 | 8.218 | 8.284 | 911,007 | -0.05(-0.66%) |
Mar 19, 2007 | 8.498 | 8.514 | 8.295 | 8.339 | 1,084,669 | -0.07(-0.78%) |
Mar 16, 2007 | 8.234 | 8.487 | 8.174 | 8.404 | 1,936,024 | +0.16(+2.00%) |
Mar 15, 2007 | 8.278 | 8.306 | 8.097 | 8.240 | 1,341,530 | +0.05(+0.60%) |
Mar 14, 2007 | 8.080 | 8.218 | 8.036 | 8.190 | 1,308,988 | +0.14(+1.77%) |
Mar 13, 2007 | 8.525 | 8.465 | 8.009 | 8.047 | 1,717,020 | -0.48(-5.61%) |
Mar 12, 2007 | 8.075 | 8.591 | 8.042 | 8.525 | 1,974,185 | +0.54(+6.74%) |
Mar 09, 2007 | 8.009 | 8.064 | 7.916 | 7.987 | 1,095,443 | +0.02(+0.28%) |
Mar 08, 2007 | 7.877 | 8.047 | 7.855 | 7.965 | 1,084,963 | +0.13(+1.61%) |
Mar 07, 2007 | 8.108 | 8.146 | 7.773 | 7.839 | 1,440,563 | -0.26(-3.19%) |
Mar 06, 2007 | 7.943 | 8.113 | 7.943 | 8.097 | 1,663,582 | +0.20(+2.50%) |
Mar 05, 2007 | 7.861 | 8.058 | 7.800 | 7.899 | 1,346,868 | +0.01(+0.07%) |
Mar 02, 2007 | 7.855 | 8.009 | 7.806 | 7.894 | 1,372,433 | -0.02(-0.21%) |