Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.645 | 8.673 | 8.593 | 8.657 | 2,679,480 | +0.02(+0.28%) |
May 30, 2007 | 8.545 | 8.633 | 8.545 | 8.633 | 1,472,725 | +0.04(+0.51%) |
May 29, 2007 | 8.605 | 8.653 | 8.573 | 8.589 | 1,524,894 | +0.01(+0.09%) |
May 25, 2007 | 8.573 | 8.653 | 8.569 | 8.581 | 1,825,269 | +0.02(+0.23%) |
May 24, 2007 | 8.597 | 8.645 | 8.545 | 8.561 | 2,020,681 | -0.04(-0.46%) |
May 23, 2007 | 8.577 | 8.625 | 8.573 | 8.601 | 1,234,527 | +0.02(+0.28%) |
May 22, 2007 | 8.589 | 8.597 | 8.565 | 8.577 | 1,391,908 | -0.03(-0.33%) |
May 21, 2007 | 8.593 | 8.617 | 8.533 | 8.605 | 1,605,336 | -0.02(-0.28%) |
May 18, 2007 | 8.589 | 8.633 | 8.553 | 8.629 | 1,358,380 | +0.05(+0.61%) |
May 17, 2007 | 8.545 | 8.625 | 8.513 | 8.577 | 2,031,190 | +0.00(+0.00%) |
May 16, 2007 | 8.605 | 8.641 | 8.525 | 8.577 | 1,412,175 | -0.01(-0.09%) |
May 15, 2007 | 8.593 | 8.665 | 8.577 | 8.585 | 1,238,515 | +0.00(+0.05%) |
May 14, 2007 | 8.653 | 8.689 | 8.577 | 8.581 | 1,463,468 | -0.08(-0.92%) |
May 11, 2007 | 8.649 | 8.673 | 8.629 | 8.661 | 1,631,608 | +0.05(+0.60%) |
May 10, 2007 | 8.629 | 8.689 | 8.593 | 8.609 | 2,203,834 | -0.06(-0.69%) |
May 09, 2007 | 8.573 | 8.697 | 8.529 | 8.669 | 1,987,153 | +0.06(+0.70%) |
May 08, 2007 | 8.617 | 8.657 | 8.553 | 8.609 | 1,338,614 | -0.04(-0.46%) |
May 07, 2007 | 8.617 | 8.677 | 8.589 | 8.649 | 1,060,632 | +0.04(+0.42%) |
May 04, 2007 | 8.633 | 8.633 | 8.565 | 8.613 | 1,737,195 | +0.01(+0.14%) |
May 03, 2007 | 8.601 | 8.633 | 8.573 | 8.601 | 1,569,806 | +0.02(+0.28%) |
May 02, 2007 | 8.509 | 8.633 | 8.457 | 8.577 | 1,937,862 | +0.05(+0.56%) |
May 01, 2007 | 8.481 | 8.577 | 8.457 | 8.529 | 2,542,866 | +0.03(+0.33%) |
Apr 30, 2007 | 8.677 | 8.677 | 8.501 | 8.501 | 2,764,828 | -0.20(-2.34%) |
Apr 27, 2007 | 8.749 | 8.797 | 8.705 | 8.705 | 2,168,772 | -0.07(-0.77%) |
Apr 26, 2007 | 8.889 | 8.889 | 8.773 | 8.773 | 1,763,717 | -0.17(-1.88%) |
Apr 25, 2007 | 8.881 | 8.965 | 8.861 | 8.941 | 1,934,109 | +0.10(+1.08%) |
Apr 24, 2007 | 8.881 | 8.913 | 8.833 | 8.845 | 1,454,210 | -0.04(-0.41%) |
Apr 23, 2007 | 8.929 | 8.973 | 8.865 | 8.881 | 1,165,970 | -0.06(-0.71%) |
Apr 20, 2007 | 8.929 | 8.969 | 8.917 | 8.945 | 1,884,568 | +0.06(+0.63%) |
Apr 19, 2007 | 9.036 | 9.068 | 8.857 | 8.889 | 2,094,493 | -0.02(-0.22%) |
Apr 18, 2007 | 8.897 | 8.961 | 8.893 | 8.909 | 1,263,301 | -0.02(-0.18%) |
Apr 17, 2007 | 8.905 | 8.977 | 8.901 | 8.925 | 1,069,640 | +0.02(+0.18%) |
Apr 16, 2007 | 8.865 | 8.953 | 8.853 | 8.909 | 1,438,947 | +0.08(+0.95%) |
Apr 13, 2007 | 8.829 | 8.873 | 8.793 | 8.825 | 2,318,679 | -0.00(-0.05%) |
Apr 12, 2007 | 8.849 | 8.849 | 8.757 | 8.829 | 1,686,403 | -0.04(-0.50%) |
Apr 11, 2007 | 8.909 | 8.917 | 8.845 | 8.873 | 958,547 | -0.04(-0.49%) |
Apr 10, 2007 | 8.893 | 8.953 | 8.697 | 8.917 | 849,457 | +0.02(+0.18%) |
Apr 09, 2007 | 8.921 | 8.937 | 8.889 | 8.901 | 820,182 | -0.02(-0.22%) |
Apr 05, 2007 | 8.933 | 8.961 | 8.913 | 8.921 | 708,942 | -0.01(-0.13%) |
Apr 04, 2007 | 8.913 | 8.950 | 8.893 | 8.933 | 838,698 | +0.00(+0.00%) |
Apr 03, 2007 | 8.897 | 8.961 | 8.885 | 8.933 | 980,315 | +0.07(+0.81%) |
Apr 02, 2007 | 8.869 | 8.893 | 8.825 | 8.861 | 1,025,853 | +0.02(+0.23%) |
Mar 30, 2007 | 8.825 | 8.893 | 8.761 | 8.841 | 1,208,255 | +0.02(+0.23%) |
Mar 29, 2007 | 8.813 | 8.905 | 8.761 | 8.821 | 1,448,705 | +0.05(+0.55%) |
Mar 28, 2007 | 8.677 | 8.893 | 8.633 | 8.773 | 1,973,392 | -0.10(-1.08%) |
Mar 27, 2007 | 8.901 | 8.917 | 8.849 | 8.869 | 1,143,952 | -0.06(-0.67%) |
Mar 26, 2007 | 8.857 | 8.929 | 8.801 | 8.929 | 1,191,992 | +0.05(+0.59%) |
Mar 23, 2007 | 8.853 | 8.893 | 8.845 | 8.877 | 1,063,635 | +0.01(+0.09%) |
Mar 22, 2007 | 8.893 | 8.921 | 8.825 | 8.869 | 1,451,958 | -0.01(-0.14%) |
Mar 21, 2007 | 8.793 | 8.885 | 8.761 | 8.881 | 1,426,187 | +0.08(+0.91%) |
Mar 20, 2007 | 8.753 | 8.801 | 8.709 | 8.801 | 1,187,488 | +0.02(+0.27%) |
Mar 19, 2007 | 8.705 | 8.785 | 8.705 | 8.777 | 658,047 | +0.11(+1.29%) |
Mar 16, 2007 | 8.717 | 8.737 | 8.661 | 8.665 | 1,086,904 | -0.07(-0.78%) |
Mar 15, 2007 | 8.665 | 8.769 | 8.633 | 8.733 | 1,334,861 | +0.04(+0.51%) |
Mar 14, 2007 | 8.701 | 8.741 | 8.545 | 8.689 | 1,428,939 | -0.02(-0.18%) |
Mar 13, 2007 | 8.845 | 8.813 | 8.685 | 8.705 | 1,235,528 | -0.14(-1.58%) |
Mar 12, 2007 | 8.817 | 8.853 | 8.801 | 8.845 | 1,578,313 | +0.03(+0.32%) |
Mar 09, 2007 | 8.805 | 8.821 | 8.773 | 8.817 | 1,214,510 | +0.04(+0.46%) |
Mar 08, 2007 | 8.793 | 8.865 | 8.753 | 8.777 | 904,502 | +0.03(+0.37%) |
Mar 07, 2007 | 8.709 | 8.789 | 8.657 | 8.745 | 1,504,752 | +0.00(+0.05%) |
Mar 06, 2007 | 8.797 | 8.813 | 8.729 | 8.741 | 2,855,126 | -0.02(-0.27%) |
Mar 05, 2007 | 8.745 | 8.845 | 8.705 | 8.765 | 2,739,279 | -0.06(-0.68%) |
Mar 02, 2007 | 8.833 | 8.857 | 8.777 | 8.825 | 1,309,840 | -0.06(-0.63%) |