Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.339 | 9.448 | 9.267 | 9.364 | 424,523 | +0.01(+0.08%) |
May 30, 2007 | 9.097 | 9.448 | 9.097 | 9.356 | 183,036 | +0.16(+1.74%) |
May 29, 2007 | 9.114 | 9.213 | 9.044 | 9.197 | 96,185 | +0.13(+1.47%) |
May 25, 2007 | 9.017 | 9.194 | 8.995 | 9.063 | 134,792 | +0.12(+1.38%) |
May 24, 2007 | 9.172 | 9.284 | 8.869 | 8.940 | 199,090 | -0.22(-2.43%) |
May 23, 2007 | 9.276 | 9.361 | 9.092 | 9.163 | 172,849 | -0.11(-1.23%) |
May 22, 2007 | 8.838 | 9.371 | 8.773 | 9.276 | 349,293 | +0.78(+9.21%) |
May 21, 2007 | 8.305 | 8.608 | 8.305 | 8.494 | 174,712 | +0.13(+1.51%) |
May 18, 2007 | 8.332 | 8.383 | 8.281 | 8.368 | 195,383 | +0.04(+0.49%) |
May 17, 2007 | 8.472 | 8.477 | 8.295 | 8.327 | 224,913 | -0.15(-1.77%) |
May 16, 2007 | 8.441 | 8.525 | 8.433 | 8.477 | 142,475 | +0.05(+0.55%) |
May 15, 2007 | 8.545 | 8.545 | 8.361 | 8.431 | 110,458 | -0.05(-0.57%) |
May 14, 2007 | 8.521 | 8.564 | 8.455 | 8.479 | 205,174 | -0.07(-0.77%) |
May 11, 2007 | 8.494 | 8.550 | 8.375 | 8.545 | 44,331 | +0.08(+0.92%) |
May 10, 2007 | 8.472 | 8.613 | 8.404 | 8.467 | 329,370 | +0.00(+0.03%) |
May 09, 2007 | 8.433 | 8.494 | 8.433 | 8.465 | 147,825 | +0.00(+0.00%) |
May 08, 2007 | 8.431 | 8.530 | 8.419 | 8.465 | 254,095 | +0.02(+0.20%) |
May 07, 2007 | 8.385 | 8.506 | 8.385 | 8.448 | 304,788 | +0.04(+0.46%) |
May 04, 2007 | 8.428 | 8.540 | 8.392 | 8.409 | 179,236 | -0.02(-0.29%) |
May 03, 2007 | 8.545 | 8.559 | 8.426 | 8.433 | 257,645 | -0.13(-1.53%) |
May 02, 2007 | 8.441 | 8.743 | 8.441 | 8.564 | 214,778 | +0.06(+0.68%) |
May 01, 2007 | 8.489 | 8.613 | 8.455 | 8.506 | 114,374 | +0.03(+0.31%) |
Apr 30, 2007 | 8.819 | 8.819 | 8.455 | 8.479 | 268,256 | -0.18(-2.10%) |
Apr 27, 2007 | 8.630 | 8.722 | 8.610 | 8.661 | 63,436 | -0.03(-0.33%) |
Apr 26, 2007 | 8.710 | 8.790 | 8.603 | 8.690 | 63,780 | -0.05(-0.53%) |
Apr 25, 2007 | 8.782 | 8.806 | 8.676 | 8.736 | 130,937 | -0.01(-0.11%) |
Apr 24, 2007 | 8.937 | 8.937 | 8.613 | 8.746 | 189,541 | +0.02(+0.19%) |
Apr 23, 2007 | 8.809 | 8.809 | 8.676 | 8.729 | 115,125 | -0.11(-1.29%) |
Apr 20, 2007 | 8.753 | 8.923 | 8.576 | 8.843 | 108,681 | +0.23(+2.73%) |
Apr 19, 2007 | 8.935 | 8.935 | 8.601 | 8.608 | 86,964 | -0.04(-0.50%) |
Apr 18, 2007 | 8.821 | 8.828 | 8.576 | 8.651 | 148,419 | -0.05(-0.58%) |
Apr 17, 2007 | 8.571 | 8.748 | 8.571 | 8.702 | 81,782 | +0.12(+1.41%) |
Apr 16, 2007 | 8.760 | 8.785 | 8.506 | 8.581 | 90,513 | -0.16(-1.86%) |
Apr 13, 2007 | 8.494 | 8.746 | 8.460 | 8.743 | 86,521 | +0.25(+2.97%) |
Apr 12, 2007 | 8.482 | 8.591 | 8.407 | 8.492 | 82,979 | -0.05(-0.54%) |
Apr 11, 2007 | 8.499 | 8.571 | 8.426 | 8.538 | 213,958 | -0.13(-1.51%) |
Apr 10, 2007 | 8.528 | 8.668 | 8.470 | 8.668 | 103,304 | +0.14(+1.62%) |
Apr 09, 2007 | 8.515 | 8.571 | 8.395 | 8.530 | 284,533 | +0.03(+0.40%) |
Apr 05, 2007 | 8.576 | 8.576 | 8.479 | 8.496 | 46,067 | -0.03(-0.40%) |
Apr 04, 2007 | 8.484 | 8.557 | 8.426 | 8.530 | 111,738 | +0.05(+0.60%) |
Apr 03, 2007 | 8.482 | 8.508 | 8.419 | 8.479 | 112,877 | -0.06(-0.68%) |
Apr 02, 2007 | 8.554 | 8.601 | 8.368 | 8.538 | 103,744 | +0.03(+0.40%) |
Mar 30, 2007 | 8.552 | 8.707 | 8.390 | 8.504 | 337,344 | +0.05(+0.54%) |
Mar 29, 2007 | 8.445 | 8.569 | 8.341 | 8.458 | 262,152 | +0.10(+1.19%) |
Mar 28, 2007 | 8.431 | 8.441 | 8.334 | 8.358 | 524,014 | -0.08(-1.00%) |
Mar 27, 2007 | 8.504 | 8.637 | 8.443 | 8.443 | 803,370 | -0.06(-0.71%) |
Mar 26, 2007 | 8.964 | 8.964 | 8.383 | 8.504 | 245,056 | -0.59(-6.47%) |
Mar 23, 2007 | 9.008 | 9.163 | 8.899 | 9.092 | 134,286 | +0.06(+0.62%) |
Mar 22, 2007 | 8.998 | 9.044 | 8.836 | 9.037 | 89,278 | +0.03(+0.35%) |
Mar 21, 2007 | 8.831 | 9.022 | 8.642 | 9.005 | 119,173 | +0.16(+1.81%) |
Mar 20, 2007 | 8.741 | 8.860 | 8.654 | 8.845 | 46,460 | +0.12(+1.36%) |
Mar 19, 2007 | 8.637 | 8.879 | 8.501 | 8.726 | 93,207 | +0.10(+1.21%) |
Mar 16, 2007 | 8.431 | 8.678 | 8.431 | 8.623 | 229,266 | +0.19(+2.24%) |
Mar 15, 2007 | 8.545 | 8.545 | 8.346 | 8.433 | 104,077 | -0.10(-1.14%) |
Mar 14, 2007 | 8.458 | 8.596 | 8.436 | 8.530 | 84,022 | +0.05(+0.63%) |
Mar 13, 2007 | 8.661 | 8.680 | 8.458 | 8.477 | 140,469 | -0.18(-2.13%) |
Mar 12, 2007 | 8.685 | 8.712 | 8.542 | 8.661 | 60,858 | +0.08(+0.90%) |
Mar 09, 2007 | 8.637 | 8.637 | 8.448 | 8.584 | 42,157 | +0.02(+0.25%) |
Mar 08, 2007 | 8.513 | 8.637 | 8.412 | 8.562 | 68,656 | +0.10(+1.17%) |
Mar 07, 2007 | 8.642 | 8.642 | 8.358 | 8.462 | 119,008 | -0.27(-3.05%) |
Mar 06, 2007 | 8.358 | 8.780 | 8.249 | 8.729 | 61,513 | +0.46(+5.60%) |
Mar 05, 2007 | 8.358 | 8.535 | 8.244 | 8.266 | 77,101 | -0.14(-1.61%) |
Mar 02, 2007 | 8.632 | 8.850 | 8.385 | 8.402 | 124,352 | -0.31(-3.53%) |