Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.350 | 9.459 | 9.277 | 9.374 | 424,064 | +0.01(+0.08%) |
May 30, 2007 | 9.107 | 9.459 | 9.107 | 9.367 | 182,838 | +0.16(+1.74%) |
May 29, 2007 | 9.124 | 9.223 | 9.054 | 9.206 | 96,081 | +0.13(+1.47%) |
May 25, 2007 | 9.027 | 9.204 | 9.005 | 9.073 | 134,646 | +0.12(+1.38%) |
May 24, 2007 | 9.182 | 9.294 | 8.879 | 8.949 | 198,875 | -0.22(-2.43%) |
May 23, 2007 | 9.287 | 9.371 | 9.102 | 9.172 | 172,662 | -0.11(-1.23%) |
May 22, 2007 | 8.848 | 9.381 | 8.782 | 9.287 | 348,915 | +0.78(+9.21%) |
May 21, 2007 | 8.314 | 8.617 | 8.314 | 8.503 | 174,523 | +0.13(+1.51%) |
May 18, 2007 | 8.341 | 8.392 | 8.290 | 8.377 | 195,172 | +0.04(+0.49%) |
May 17, 2007 | 8.481 | 8.486 | 8.304 | 8.336 | 224,669 | -0.15(-1.77%) |
May 16, 2007 | 8.450 | 8.535 | 8.443 | 8.486 | 142,321 | +0.05(+0.55%) |
May 15, 2007 | 8.554 | 8.554 | 8.370 | 8.440 | 110,339 | -0.05(-0.57%) |
May 14, 2007 | 8.530 | 8.573 | 8.464 | 8.489 | 204,952 | -0.07(-0.77%) |
May 11, 2007 | 8.503 | 8.559 | 8.384 | 8.554 | 44,283 | +0.08(+0.92%) |
May 10, 2007 | 8.481 | 8.622 | 8.413 | 8.476 | 329,014 | +0.00(+0.03%) |
May 09, 2007 | 8.443 | 8.503 | 8.443 | 8.474 | 147,665 | +0.00(+0.00%) |
May 08, 2007 | 8.440 | 8.539 | 8.428 | 8.474 | 253,820 | +0.02(+0.20%) |
May 07, 2007 | 8.394 | 8.515 | 8.394 | 8.457 | 304,459 | +0.04(+0.46%) |
May 04, 2007 | 8.438 | 8.549 | 8.401 | 8.418 | 179,042 | -0.02(-0.29%) |
May 03, 2007 | 8.554 | 8.569 | 8.435 | 8.443 | 257,366 | -0.13(-1.53%) |
May 02, 2007 | 8.450 | 8.753 | 8.450 | 8.573 | 214,546 | +0.06(+0.68%) |
May 01, 2007 | 8.498 | 8.622 | 8.464 | 8.515 | 114,250 | +0.03(+0.31%) |
Apr 30, 2007 | 8.828 | 8.828 | 8.464 | 8.489 | 267,966 | -0.18(-2.10%) |
Apr 27, 2007 | 8.639 | 8.731 | 8.620 | 8.670 | 63,367 | -0.03(-0.33%) |
Apr 26, 2007 | 8.719 | 8.799 | 8.612 | 8.700 | 63,711 | -0.05(-0.53%) |
Apr 25, 2007 | 8.792 | 8.816 | 8.685 | 8.746 | 130,795 | -0.01(-0.11%) |
Apr 24, 2007 | 8.947 | 8.947 | 8.622 | 8.755 | 189,336 | +0.02(+0.19%) |
Apr 23, 2007 | 8.818 | 8.818 | 8.685 | 8.738 | 115,001 | -0.11(-1.29%) |
Apr 20, 2007 | 8.763 | 8.932 | 8.586 | 8.852 | 108,563 | +0.24(+2.73%) |
Apr 19, 2007 | 8.945 | 8.945 | 8.610 | 8.617 | 86,870 | -0.04(-0.50%) |
Apr 18, 2007 | 8.831 | 8.838 | 8.586 | 8.661 | 148,258 | -0.05(-0.58%) |
Apr 17, 2007 | 8.581 | 8.758 | 8.581 | 8.712 | 81,694 | +0.12(+1.41%) |
Apr 16, 2007 | 8.770 | 8.794 | 8.515 | 8.590 | 90,416 | -0.16(-1.86%) |
Apr 13, 2007 | 8.503 | 8.755 | 8.469 | 8.753 | 86,427 | +0.25(+2.97%) |
Apr 12, 2007 | 8.491 | 8.600 | 8.416 | 8.501 | 82,889 | -0.05(-0.54%) |
Apr 11, 2007 | 8.508 | 8.581 | 8.435 | 8.547 | 213,727 | -0.13(-1.51%) |
Apr 10, 2007 | 8.537 | 8.678 | 8.479 | 8.678 | 103,192 | +0.14(+1.62%) |
Apr 09, 2007 | 8.524 | 8.581 | 8.404 | 8.539 | 284,225 | +0.03(+0.40%) |
Apr 05, 2007 | 8.586 | 8.586 | 8.489 | 8.506 | 46,017 | -0.03(-0.40%) |
Apr 04, 2007 | 8.493 | 8.566 | 8.435 | 8.539 | 111,617 | +0.05(+0.60%) |
Apr 03, 2007 | 8.491 | 8.518 | 8.428 | 8.489 | 112,755 | -0.06(-0.68%) |
Apr 02, 2007 | 8.564 | 8.610 | 8.377 | 8.547 | 103,632 | +0.03(+0.40%) |
Mar 30, 2007 | 8.561 | 8.717 | 8.399 | 8.513 | 336,980 | +0.05(+0.54%) |
Mar 29, 2007 | 8.455 | 8.578 | 8.350 | 8.467 | 261,869 | +0.10(+1.19%) |
Mar 28, 2007 | 8.440 | 8.450 | 8.343 | 8.367 | 523,447 | -0.08(-1.00%) |
Mar 27, 2007 | 8.513 | 8.646 | 8.452 | 8.452 | 802,502 | -0.06(-0.71%) |
Mar 26, 2007 | 8.974 | 8.974 | 8.392 | 8.513 | 244,791 | -0.59(-6.47%) |
Mar 23, 2007 | 9.017 | 9.172 | 8.908 | 9.102 | 134,141 | +0.06(+0.62%) |
Mar 22, 2007 | 9.008 | 9.054 | 8.845 | 9.046 | 89,181 | +0.03(+0.35%) |
Mar 21, 2007 | 8.840 | 9.032 | 8.651 | 9.015 | 119,044 | +0.16(+1.81%) |
Mar 20, 2007 | 8.750 | 8.869 | 8.663 | 8.855 | 46,410 | +0.12(+1.36%) |
Mar 19, 2007 | 8.646 | 8.889 | 8.510 | 8.736 | 93,107 | +0.10(+1.21%) |
Mar 16, 2007 | 8.440 | 8.687 | 8.440 | 8.632 | 229,018 | +0.19(+2.24%) |
Mar 15, 2007 | 8.554 | 8.554 | 8.355 | 8.443 | 103,964 | -0.10(-1.14%) |
Mar 14, 2007 | 8.467 | 8.605 | 8.445 | 8.539 | 83,931 | +0.05(+0.63%) |
Mar 13, 2007 | 8.670 | 8.690 | 8.467 | 8.486 | 140,317 | -0.18(-2.13%) |
Mar 12, 2007 | 8.695 | 8.721 | 8.552 | 8.670 | 60,792 | +0.08(+0.90%) |
Mar 09, 2007 | 8.646 | 8.646 | 8.457 | 8.593 | 42,111 | +0.02(+0.25%) |
Mar 08, 2007 | 8.523 | 8.646 | 8.421 | 8.571 | 68,582 | +0.10(+1.17%) |
Mar 07, 2007 | 8.651 | 8.651 | 8.367 | 8.472 | 118,879 | -0.27(-3.05%) |
Mar 06, 2007 | 8.367 | 8.789 | 8.258 | 8.738 | 61,446 | +0.46(+5.60%) |
Mar 05, 2007 | 8.367 | 8.544 | 8.253 | 8.275 | 77,018 | -0.14(-1.61%) |
Mar 02, 2007 | 8.641 | 8.860 | 8.394 | 8.411 | 124,218 | -0.31(-3.53%) |