Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.494 | 8.522 | 8.410 | 8.504 | 228,242 | +0.08(+1.00%) |
May 30, 2007 | 8.428 | 8.682 | 8.400 | 8.419 | 98,768 | -0.05(-0.55%) |
May 29, 2007 | 8.710 | 8.710 | 8.260 | 8.466 | 92,205 | +0.03(+0.33%) |
May 25, 2007 | 8.701 | 8.701 | 8.400 | 8.438 | 43,769 | +0.03(+0.33%) |
May 24, 2007 | 8.588 | 8.588 | 8.269 | 8.410 | 93,820 | -0.04(-0.44%) |
May 23, 2007 | 8.447 | 8.541 | 8.260 | 8.447 | 115,966 | +0.00(+0.00%) |
May 22, 2007 | 8.682 | 8.682 | 8.447 | 8.447 | 86,488 | -0.19(-2.17%) |
May 21, 2007 | 8.616 | 8.804 | 8.569 | 8.635 | 302,585 | -0.09(-1.08%) |
May 18, 2007 | 8.260 | 8.879 | 7.912 | 8.729 | 1,161,459 | +0.52(+6.29%) |
May 17, 2007 | 8.025 | 8.250 | 7.855 | 8.213 | 1,160,136 | +0.36(+4.54%) |
May 16, 2007 | 7.668 | 7.978 | 7.593 | 7.856 | 194,300 | +0.26(+3.46%) |
May 15, 2007 | 7.603 | 7.649 | 7.593 | 7.593 | 94,345 | -0.03(-0.37%) |
May 14, 2007 | 7.527 | 7.631 | 7.518 | 7.621 | 129,773 | +0.07(+0.87%) |
May 11, 2007 | 7.612 | 7.828 | 7.527 | 7.556 | 81,680 | -0.07(-0.86%) |
May 10, 2007 | 7.349 | 7.659 | 7.349 | 7.621 | 262,752 | +0.17(+2.27%) |
May 09, 2007 | 7.847 | 7.847 | 7.424 | 7.452 | 498,281 | -0.33(-4.22%) |
May 08, 2007 | 7.847 | 7.847 | 7.584 | 7.781 | 135,114 | -0.01(-0.12%) |
May 07, 2007 | 7.790 | 7.828 | 7.753 | 7.790 | 201,590 | +0.06(+0.73%) |
May 04, 2007 | 7.734 | 7.771 | 7.509 | 7.734 | 215,763 | +0.04(+0.49%) |
May 03, 2007 | 7.621 | 7.734 | 7.593 | 7.696 | 218,880 | +0.07(+0.86%) |
May 02, 2007 | 7.387 | 7.678 | 7.377 | 7.631 | 164,972 | +0.24(+3.30%) |
May 01, 2007 | 7.265 | 7.462 | 7.199 | 7.387 | 63,217 | +0.11(+1.55%) |
Apr 30, 2007 | 7.462 | 7.509 | 7.274 | 7.274 | 15,490 | -0.19(-2.52%) |
Apr 27, 2007 | 7.471 | 7.471 | 7.368 | 7.462 | 37,570 | +0.07(+0.89%) |
Apr 26, 2007 | 7.509 | 7.509 | 7.246 | 7.396 | 9,477 | -0.08(-1.01%) |
Apr 25, 2007 | 7.396 | 7.584 | 7.396 | 7.471 | 201,838 | +0.08(+1.02%) |
Apr 24, 2007 | 7.462 | 7.462 | 7.283 | 7.396 | 41,725 | -0.07(-0.88%) |
Apr 23, 2007 | 7.377 | 7.462 | 7.227 | 7.462 | 43,798 | +0.18(+2.45%) |
Apr 20, 2007 | 7.218 | 7.363 | 7.218 | 7.283 | 21,788 | +0.06(+0.78%) |
Apr 19, 2007 | 7.499 | 7.499 | 7.199 | 7.227 | 41,299 | -0.22(-2.90%) |
Apr 18, 2007 | 7.293 | 7.452 | 7.166 | 7.443 | 158,695 | +0.23(+3.26%) |
Apr 17, 2007 | 7.208 | 7.283 | 7.077 | 7.208 | 107,550 | +0.06(+0.79%) |
Apr 16, 2007 | 6.983 | 7.265 | 6.701 | 7.152 | 204,213 | +0.27(+3.96%) |
Apr 13, 2007 | 6.992 | 6.992 | 6.880 | 6.880 | 53,268 | -0.02(-0.27%) |
Apr 12, 2007 | 6.514 | 6.908 | 6.514 | 6.899 | 62,381 | +0.30(+4.55%) |
Apr 11, 2007 | 6.551 | 6.598 | 6.439 | 6.598 | 17,153 | +0.04(+0.57%) |
Apr 10, 2007 | 6.335 | 6.570 | 6.335 | 6.561 | 23,572 | +0.04(+0.58%) |
Apr 09, 2007 | 6.664 | 6.664 | 6.495 | 6.523 | 7,271 | -0.05(-0.71%) |
Apr 05, 2007 | 6.392 | 6.570 | 6.364 | 6.570 | 4,901 | +0.05(+0.72%) |
Apr 04, 2007 | 6.664 | 6.664 | 6.476 | 6.523 | 47,179 | +0.00(+0.00%) |
Apr 03, 2007 | 6.288 | 6.523 | 6.288 | 6.523 | 57,957 | +0.23(+3.73%) |
Apr 02, 2007 | 6.457 | 6.457 | 6.260 | 6.288 | 21,997 | -0.18(-2.76%) |
Mar 30, 2007 | 6.307 | 6.467 | 6.284 | 6.467 | 39,212 | +0.27(+4.39%) |
Mar 29, 2007 | 6.307 | 6.307 | 6.195 | 6.195 | 4,304 | -0.02(-0.28%) |
Mar 28, 2007 | 6.335 | 6.335 | 5.735 | 6.212 | 39,327 | -0.07(-1.07%) |
Mar 27, 2007 | 6.401 | 6.401 | 6.260 | 6.279 | 15,270 | -0.02(-0.30%) |
Mar 26, 2007 | 6.298 | 6.382 | 6.298 | 6.298 | 11,925 | -0.08(-1.32%) |
Mar 23, 2007 | 6.392 | 6.467 | 6.335 | 6.382 | 7,763 | -0.01(-0.15%) |
Mar 22, 2007 | 6.429 | 6.429 | 6.336 | 6.392 | 4,315 | +0.01(+0.15%) |
Mar 21, 2007 | 6.476 | 6.476 | 6.345 | 6.382 | 7,156 | -0.03(-0.44%) |
Mar 20, 2007 | 6.364 | 6.476 | 6.345 | 6.410 | 11,651 | +0.01(+0.15%) |
Mar 19, 2007 | 6.476 | 6.542 | 6.317 | 6.401 | 97,646 | -0.08(-1.16%) |
Mar 16, 2007 | 6.345 | 6.486 | 6.345 | 6.476 | 37,609 | +0.09(+1.47%) |
Mar 15, 2007 | 6.401 | 6.410 | 6.345 | 6.382 | 38,371 | -0.08(-1.16%) |
Mar 14, 2007 | 6.542 | 6.542 | 6.364 | 6.457 | 35,580 | -0.08(-1.15%) |
Mar 13, 2007 | 6.711 | 6.748 | 6.486 | 6.533 | 83,887 | -0.18(-2.66%) |
Mar 12, 2007 | 6.683 | 6.739 | 6.579 | 6.711 | 21,695 | -0.03(-0.42%) |
Mar 09, 2007 | 6.739 | 6.739 | 6.589 | 6.739 | 19,320 | +0.00(+0.00%) |
Mar 08, 2007 | 6.702 | 6.823 | 6.685 | 6.739 | 68,053 | +0.04(+0.56%) |
Mar 07, 2007 | 6.711 | 6.758 | 6.617 | 6.701 | 87,503 | -0.01(-0.14%) |
Mar 06, 2007 | 6.730 | 6.730 | 6.683 | 6.711 | 127,062 | +0.04(+0.56%) |
Mar 05, 2007 | 6.730 | 6.758 | 6.626 | 6.673 | 18,314 | -0.13(-1.92%) |
Mar 02, 2007 | 6.626 | 6.805 | 6.617 | 6.804 | 100,124 | +0.16(+2.39%) |