Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.849 | 8.870 | 8.820 | 8.847 | 202,354 | +0.03(+0.36%) |
May 30, 2007 | 8.696 | 8.815 | 8.676 | 8.815 | 905,289 | +0.07(+0.85%) |
May 29, 2007 | 8.713 | 8.757 | 8.709 | 8.741 | 970,647 | +0.05(+0.53%) |
May 25, 2007 | 8.671 | 8.700 | 8.652 | 8.695 | 191,000 | +0.07(+0.83%) |
May 24, 2007 | 8.777 | 8.789 | 8.611 | 8.623 | 744,556 | -0.16(-1.78%) |
May 23, 2007 | 8.818 | 8.839 | 8.770 | 8.780 | 172,085 | -0.01(-0.16%) |
May 22, 2007 | 8.781 | 8.814 | 8.761 | 8.794 | 907,427 | +0.03(+0.38%) |
May 21, 2007 | 8.717 | 8.809 | 8.710 | 8.761 | 1,266,942 | +0.07(+0.84%) |
May 18, 2007 | 8.652 | 8.690 | 8.634 | 8.688 | 88,459 | +0.05(+0.55%) |
May 17, 2007 | 8.630 | 8.661 | 8.627 | 8.641 | 38,327 | -0.02(-0.18%) |
May 16, 2007 | 8.606 | 8.656 | 8.581 | 8.656 | 173,993 | +0.08(+0.91%) |
May 15, 2007 | 8.621 | 8.694 | 8.577 | 8.578 | 88,112 | -0.08(-0.90%) |
May 14, 2007 | 8.705 | 8.724 | 8.634 | 8.656 | 114,589 | -0.05(-0.57%) |
May 11, 2007 | 8.625 | 8.705 | 8.625 | 8.705 | 201,418 | +0.09(+0.99%) |
May 10, 2007 | 8.706 | 8.724 | 8.620 | 8.620 | 70,492 | -0.13(-1.53%) |
May 09, 2007 | 8.691 | 8.762 | 8.691 | 8.754 | 118,924 | +0.02(+0.24%) |
May 08, 2007 | 8.689 | 8.737 | 8.689 | 8.733 | 87,360 | -0.00(-0.00%) |
May 07, 2007 | 8.721 | 8.769 | 8.721 | 8.733 | 66,908 | -0.00(-0.05%) |
May 04, 2007 | 8.749 | 8.769 | 8.708 | 8.737 | 138,244 | +0.02(+0.24%) |
May 03, 2007 | 8.736 | 8.748 | 8.688 | 8.717 | 102,379 | +0.02(+0.19%) |
May 02, 2007 | 8.649 | 8.710 | 8.628 | 8.700 | 100,726 | +0.10(+1.18%) |
May 01, 2007 | 8.560 | 8.605 | 8.558 | 8.599 | 98,969 | +0.01(+0.11%) |
Apr 30, 2007 | 8.708 | 8.708 | 8.519 | 8.589 | 258,267 | -0.11(-1.25%) |
Apr 27, 2007 | 8.698 | 8.714 | 8.682 | 8.698 | 22,071 | +0.01(+0.07%) |
Apr 26, 2007 | 8.705 | 8.705 | 8.628 | 8.692 | 82,273 | +0.04(+0.41%) |
Apr 25, 2007 | 8.614 | 8.679 | 8.579 | 8.657 | 330,690 | +0.07(+0.87%) |
Apr 24, 2007 | 8.575 | 8.589 | 8.567 | 8.583 | 110,600 | +0.00(+0.04%) |
Apr 23, 2007 | 8.602 | 8.609 | 8.562 | 8.579 | 172,663 | -0.01(-0.14%) |
Apr 20, 2007 | 8.596 | 8.608 | 8.549 | 8.591 | 90,910 | +0.08(+0.93%) |
Apr 19, 2007 | 8.485 | 8.529 | 8.468 | 8.512 | 47,195 | -0.03(-0.38%) |
Apr 18, 2007 | 8.507 | 8.545 | 8.507 | 8.545 | 45,669 | -0.01(-0.08%) |
Apr 17, 2007 | 8.563 | 8.567 | 8.550 | 8.551 | 91,627 | -0.00(-0.02%) |
Apr 16, 2007 | 8.480 | 8.572 | 8.480 | 8.553 | 337,026 | +0.09(+1.02%) |
Apr 13, 2007 | 8.432 | 8.467 | 8.394 | 8.467 | 137,088 | +0.04(+0.48%) |
Apr 12, 2007 | 8.349 | 8.426 | 8.349 | 8.426 | 108,692 | +0.08(+0.95%) |
Apr 11, 2007 | 8.408 | 8.408 | 8.336 | 8.346 | 84,123 | -0.07(-0.86%) |
Apr 10, 2007 | 8.405 | 8.427 | 8.403 | 8.419 | 258,267 | +0.02(+0.29%) |
Apr 09, 2007 | 8.414 | 8.427 | 8.395 | 8.395 | 104,796 | +0.01(+0.07%) |
Apr 05, 2007 | 8.362 | 8.396 | 8.353 | 8.389 | 68,399 | +0.04(+0.52%) |
Apr 04, 2007 | 8.338 | 8.361 | 8.333 | 8.346 | 223,582 | +0.02(+0.20%) |
Apr 03, 2007 | 8.257 | 8.346 | 8.257 | 8.329 | 1,527,522 | +0.10(+1.18%) |
Apr 02, 2007 | 8.224 | 8.232 | 8.200 | 8.232 | 32,164 | +0.00(+0.04%) |
Mar 30, 2007 | 8.257 | 8.257 | 8.181 | 8.229 | 37,286 | +0.02(+0.19%) |
Mar 29, 2007 | 8.273 | 8.273 | 8.169 | 8.213 | 133,585 | -0.02(-0.23%) |
Mar 28, 2007 | 8.238 | 8.259 | 8.211 | 8.232 | 117,571 | -0.06(-0.67%) |
Mar 27, 2007 | 8.310 | 8.310 | 8.281 | 8.288 | 88,366 | -0.05(-0.62%) |
Mar 26, 2007 | 8.312 | 8.341 | 8.249 | 8.340 | 159,853 | +0.01(+0.16%) |
Mar 23, 2007 | 8.341 | 8.351 | 8.314 | 8.327 | 126,555 | -0.00(-0.03%) |
Mar 22, 2007 | 8.361 | 8.361 | 8.301 | 8.329 | 97,986 | -0.01(-0.06%) |
Mar 21, 2007 | 8.174 | 8.334 | 8.171 | 8.334 | 331,800 | +0.16(+1.94%) |
Mar 20, 2007 | 8.126 | 8.185 | 8.126 | 8.176 | 132,232 | +0.05(+0.63%) |
Mar 19, 2007 | 8.116 | 8.141 | 8.094 | 8.125 | 49,264 | +0.07(+0.87%) |
Mar 16, 2007 | 8.109 | 8.109 | 8.031 | 8.055 | 448,540 | -0.04(-0.48%) |
Mar 15, 2007 | 8.064 | 8.094 | 8.058 | 8.094 | 75,406 | +0.03(+0.38%) |
Mar 14, 2007 | 7.984 | 8.064 | 7.937 | 8.064 | 164,015 | +0.06(+0.81%) |
Mar 13, 2007 | 8.166 | 8.136 | 7.995 | 7.999 | 253,469 | -0.17(-2.04%) |
Mar 12, 2007 | 8.128 | 8.181 | 8.102 | 8.166 | 623,331 | +0.04(+0.49%) |
Mar 09, 2007 | 8.168 | 8.183 | 8.078 | 8.126 | 348,114 | +0.01(+0.12%) |
Mar 08, 2007 | 8.159 | 8.216 | 8.103 | 8.116 | 183,196 | +0.04(+0.47%) |
Mar 07, 2007 | 8.044 | 8.122 | 8.044 | 8.078 | 171,426 | -0.03(-0.34%) |
Mar 06, 2007 | 8.020 | 8.122 | 8.020 | 8.106 | 1,260,721 | +0.14(+1.70%) |
Mar 05, 2007 | 7.948 | 8.066 | 7.883 | 7.970 | 373,029 | -0.08(-0.95%) |
Mar 02, 2007 | 8.126 | 8.216 | 8.046 | 8.046 | 215,037 | -0.13(-1.57%) |