Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.381 | 9.495 | 9.313 | 9.495 | 907,793 | +0.11(+1.22%) |
May 30, 2007 | 9.262 | 9.447 | 9.232 | 9.381 | 667,281 | +0.12(+1.28%) |
May 29, 2007 | 9.267 | 9.337 | 9.212 | 9.262 | 657,686 | +0.00(+0.00%) |
May 25, 2007 | 9.212 | 9.324 | 9.155 | 9.262 | 1,057,818 | +0.10(+1.08%) |
May 24, 2007 | 9.172 | 9.311 | 9.095 | 9.164 | 1,428,327 | +0.01(+0.14%) |
May 23, 2007 | 9.601 | 9.405 | 9.104 | 9.150 | 2,202,119 | -0.40(-4.19%) |
May 22, 2007 | 9.183 | 9.572 | 9.164 | 9.550 | 1,010,025 | +0.32(+3.50%) |
May 21, 2007 | 9.161 | 9.306 | 9.161 | 9.227 | 856,632 | +0.02(+0.17%) |
May 18, 2007 | 9.216 | 9.311 | 9.170 | 9.212 | 993,184 | -0.02(-0.26%) |
May 17, 2007 | 9.186 | 9.289 | 9.166 | 9.236 | 839,791 | +0.05(+0.53%) |
May 16, 2007 | 8.784 | 9.208 | 8.784 | 9.188 | 1,362,783 | +0.43(+4.86%) |
May 15, 2007 | 8.832 | 8.911 | 8.759 | 8.762 | 1,139,294 | -0.11(-1.24%) |
May 14, 2007 | 8.898 | 9.023 | 8.834 | 8.871 | 1,710,534 | -0.03(-0.30%) |
May 11, 2007 | 8.788 | 9.008 | 8.784 | 8.898 | 1,827,058 | +0.13(+1.43%) |
May 10, 2007 | 8.491 | 8.909 | 8.436 | 8.773 | 2,655,925 | +0.38(+4.56%) |
May 09, 2007 | 8.458 | 8.755 | 8.296 | 8.390 | 3,113,827 | +0.48(+6.08%) |
May 08, 2007 | 7.784 | 7.909 | 7.683 | 7.909 | 594,453 | +0.12(+1.58%) |
May 07, 2007 | 7.801 | 7.801 | 7.755 | 7.786 | 279,020 | -0.00(-0.06%) |
May 04, 2007 | 7.848 | 7.848 | 7.707 | 7.790 | 419,668 | -0.06(-0.73%) |
May 03, 2007 | 7.725 | 7.887 | 7.725 | 7.848 | 433,323 | +0.13(+1.71%) |
May 02, 2007 | 7.634 | 7.760 | 7.564 | 7.716 | 539,833 | +0.09(+1.18%) |
May 01, 2007 | 7.670 | 7.718 | 7.558 | 7.626 | 479,750 | -0.05(-0.66%) |
Apr 30, 2007 | 7.786 | 7.815 | 7.667 | 7.676 | 501,143 | -0.11(-1.44%) |
Apr 27, 2007 | 7.797 | 7.810 | 7.694 | 7.788 | 531,185 | -0.03(-0.42%) |
Apr 26, 2007 | 7.810 | 7.845 | 7.744 | 7.821 | 426,495 | -0.02(-0.28%) |
Apr 25, 2007 | 7.832 | 7.909 | 7.799 | 7.843 | 406,923 | +0.04(+0.56%) |
Apr 24, 2007 | 7.806 | 7.826 | 7.696 | 7.799 | 306,785 | -0.01(-0.08%) |
Apr 23, 2007 | 7.821 | 7.821 | 7.786 | 7.806 | 458,357 | -0.04(-0.45%) |
Apr 20, 2007 | 7.788 | 7.874 | 7.696 | 7.841 | 434,233 | +0.13(+1.68%) |
Apr 19, 2007 | 7.711 | 7.744 | 7.659 | 7.711 | 336,826 | -0.02(-0.28%) |
Apr 18, 2007 | 7.753 | 7.793 | 7.720 | 7.733 | 379,612 | -0.05(-0.68%) |
Apr 17, 2007 | 7.755 | 7.801 | 7.755 | 7.786 | 375,516 | +0.02(+0.31%) |
Apr 16, 2007 | 7.700 | 7.779 | 7.696 | 7.762 | 316,799 | +0.05(+0.71%) |
Apr 13, 2007 | 7.692 | 7.716 | 7.645 | 7.707 | 916,715 | +0.01(+0.09%) |
Apr 12, 2007 | 7.694 | 7.733 | 7.661 | 7.700 | 299,047 | -0.01(-0.14%) |
Apr 11, 2007 | 7.716 | 7.722 | 7.645 | 7.711 | 828,867 | +0.01(+0.14%) |
Apr 10, 2007 | 7.674 | 7.793 | 7.674 | 7.700 | 443,792 | +0.03(+0.34%) |
Apr 09, 2007 | 7.678 | 7.712 | 7.608 | 7.674 | 409,654 | +0.00(+0.03%) |
Apr 05, 2007 | 7.678 | 7.683 | 7.602 | 7.672 | 256,716 | -0.01(-0.09%) |
Apr 04, 2007 | 7.652 | 7.685 | 7.610 | 7.678 | 157,489 | +0.01(+0.14%) |
Apr 03, 2007 | 7.628 | 7.727 | 7.628 | 7.667 | 476,109 | +0.05(+0.72%) |
Apr 02, 2007 | 7.575 | 7.626 | 7.544 | 7.613 | 420,123 | +0.04(+0.49%) |
Mar 30, 2007 | 7.569 | 7.654 | 7.479 | 7.575 | 571,695 | +0.03(+0.35%) |
Mar 29, 2007 | 7.685 | 7.729 | 7.522 | 7.549 | 618,122 | -0.11(-1.49%) |
Mar 28, 2007 | 7.639 | 7.681 | 7.586 | 7.663 | 914,894 | -0.02(-0.26%) |
Mar 27, 2007 | 7.718 | 7.718 | 7.645 | 7.683 | 537,557 | -0.05(-0.65%) |
Mar 26, 2007 | 7.573 | 7.742 | 7.555 | 7.733 | 811,115 | +0.07(+0.98%) |
Mar 23, 2007 | 7.610 | 7.659 | 7.580 | 7.659 | 385,530 | +0.03(+0.35%) |
Mar 22, 2007 | 7.533 | 7.634 | 7.529 | 7.632 | 548,936 | +0.13(+1.79%) |
Mar 21, 2007 | 7.360 | 7.536 | 7.360 | 7.498 | 848,439 | +0.07(+0.98%) |
Mar 20, 2007 | 7.496 | 7.496 | 7.410 | 7.426 | 944,935 | -0.07(-0.91%) |
Mar 19, 2007 | 7.472 | 7.566 | 7.417 | 7.494 | 853,446 | +0.02(+0.32%) |
Mar 16, 2007 | 7.450 | 7.485 | 7.391 | 7.470 | 1,305,431 | +0.02(+0.29%) |
Mar 15, 2007 | 7.380 | 7.492 | 7.325 | 7.448 | 984,990 | +0.07(+0.92%) |
Mar 14, 2007 | 7.272 | 7.391 | 7.217 | 7.380 | 1,887,140 | +0.12(+1.63%) |
Mar 13, 2007 | 6.685 | 7.290 | 6.644 | 7.261 | 2,533,484 | +0.58(+8.61%) |
Mar 12, 2007 | 6.635 | 6.692 | 6.619 | 6.685 | 453,805 | +0.05(+0.73%) |
Mar 09, 2007 | 6.681 | 6.694 | 6.630 | 6.637 | 746,025 | +0.01(+0.17%) |
Mar 08, 2007 | 6.668 | 6.839 | 6.602 | 6.626 | 911,253 | -0.02(-0.26%) |
Mar 07, 2007 | 6.756 | 6.866 | 6.613 | 6.644 | 1,022,314 | +0.08(+1.17%) |
Mar 06, 2007 | 6.400 | 6.624 | 6.329 | 6.567 | 676,384 | +0.21(+3.28%) |
Mar 05, 2007 | 6.426 | 6.529 | 6.356 | 6.358 | 1,026,866 | -0.07(-1.16%) |
Mar 02, 2007 | 6.514 | 6.580 | 6.426 | 6.433 | 781,529 | -0.11(-1.68%) |