Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.639 | 8.832 | 8.556 | 8.832 | 9,332 | +0.09(+1.05%) |
May 30, 2007 | 8.427 | 8.757 | 8.422 | 8.740 | 6,143 | -0.02(-0.19%) |
May 29, 2007 | 8.799 | 8.799 | 8.681 | 8.757 | 6,126 | -0.03(-0.38%) |
May 25, 2007 | 8.656 | 8.790 | 8.581 | 8.790 | 10,949 | +0.03(+0.30%) |
May 24, 2007 | 8.681 | 8.824 | 8.480 | 8.764 | 12,635 | -0.02(-0.21%) |
May 23, 2007 | 8.757 | 8.790 | 8.690 | 8.783 | 3,460 | -0.06(-0.65%) |
May 22, 2007 | 8.832 | 8.849 | 8.774 | 8.841 | 6,482 | +0.02(+0.19%) |
May 21, 2007 | 8.824 | 8.882 | 8.815 | 8.824 | 2,742 | +0.00(+0.00%) |
May 18, 2007 | 8.916 | 8.924 | 8.807 | 8.824 | 16,735 | +0.01(+0.10%) |
May 17, 2007 | 8.924 | 9.025 | 8.774 | 8.815 | 4,125 | -0.11(-1.22%) |
May 16, 2007 | 8.765 | 8.924 | 8.765 | 8.924 | 5,391 | +0.16(+1.82%) |
May 15, 2007 | 8.790 | 8.874 | 8.765 | 8.765 | 6,086 | +0.00(+0.05%) |
May 14, 2007 | 8.958 | 9.201 | 8.748 | 8.761 | 5,051 | -0.26(-2.92%) |
May 11, 2007 | 8.639 | 9.025 | 8.170 | 9.025 | 5,583 | +0.25(+2.87%) |
May 10, 2007 | 9.017 | 9.017 | 8.774 | 8.774 | 2,534 | -0.14(-1.60%) |
May 09, 2007 | 8.841 | 9.033 | 8.807 | 8.916 | 7,863 | +0.12(+1.33%) |
May 08, 2007 | 8.799 | 8.815 | 8.799 | 8.799 | 2,303 | -0.08(-0.85%) |
May 07, 2007 | 9.092 | 9.092 | 8.874 | 8.874 | 5,509 | -0.14(-1.58%) |
May 04, 2007 | 9.017 | 9.176 | 8.882 | 9.017 | 7,592 | +0.01(+0.09%) |
May 03, 2007 | 8.991 | 9.193 | 8.924 | 9.008 | 7,358 | -0.04(-0.46%) |
May 02, 2007 | 8.966 | 9.176 | 8.882 | 9.050 | 10,612 | +0.05(+0.56%) |
May 01, 2007 | 9.301 | 9.301 | 8.882 | 9.000 | 6,710 | -0.08(-0.83%) |
Apr 30, 2007 | 9.075 | 9.377 | 8.924 | 9.075 | 19,123 | -0.07(-0.73%) |
Apr 27, 2007 | 8.815 | 9.746 | 8.589 | 9.142 | 14,801 | +0.33(+3.71%) |
Apr 26, 2007 | 8.866 | 8.950 | 8.815 | 8.816 | 5,283 | -0.07(-0.75%) |
Apr 25, 2007 | 9.092 | 9.167 | 8.631 | 8.882 | 15,992 | -0.04(-0.47%) |
Apr 24, 2007 | 8.564 | 9.142 | 8.564 | 8.924 | 5,907 | +0.24(+2.80%) |
Apr 23, 2007 | 8.589 | 9.084 | 8.564 | 8.681 | 16,704 | +0.05(+0.53%) |
Apr 20, 2007 | 8.782 | 8.866 | 8.572 | 8.635 | 14,198 | -0.16(-1.76%) |
Apr 19, 2007 | 8.799 | 8.912 | 8.698 | 8.790 | 10,446 | -0.02(-0.19%) |
Apr 18, 2007 | 9.025 | 9.067 | 8.807 | 8.807 | 7,673 | -0.01(-0.10%) |
Apr 17, 2007 | 8.975 | 9.109 | 8.799 | 8.815 | 5,074 | -0.07(-0.75%) |
Apr 16, 2007 | 9.218 | 9.226 | 8.799 | 8.882 | 24,250 | -0.08(-0.93%) |
Apr 13, 2007 | 9.033 | 9.159 | 8.908 | 8.966 | 8,415 | +0.00(+0.00%) |
Apr 12, 2007 | 8.882 | 9.050 | 8.874 | 8.966 | 12,777 | +0.01(+0.09%) |
Apr 11, 2007 | 9.033 | 9.377 | 8.841 | 8.958 | 18,773 | -0.01(-0.09%) |
Apr 10, 2007 | 9.117 | 9.134 | 8.899 | 8.966 | 9,990 | -0.28(-2.99%) |
Apr 09, 2007 | 9.108 | 9.251 | 9.108 | 9.243 | 5,266 | -0.02(-0.22%) |
Apr 05, 2007 | 9.486 | 9.628 | 9.218 | 9.263 | 18,183 | -0.29(-3.04%) |
Apr 04, 2007 | 9.402 | 9.553 | 9.394 | 9.553 | 3,818 | -0.07(-0.70%) |
Apr 03, 2007 | 9.469 | 9.620 | 9.410 | 9.620 | 2,267 | +0.00(+0.00%) |
Apr 02, 2007 | 9.109 | 9.620 | 9.109 | 9.620 | 8,661 | +0.44(+4.74%) |
Mar 30, 2007 | 8.983 | 9.201 | 8.799 | 9.184 | 19,264 | +0.11(+1.20%) |
Mar 29, 2007 | 9.109 | 9.151 | 9.008 | 9.075 | 12,802 | -0.09(-1.01%) |
Mar 28, 2007 | 9.268 | 9.301 | 9.167 | 9.167 | 16,843 | -0.10(-1.08%) |
Mar 27, 2007 | 9.352 | 9.352 | 9.226 | 9.268 | 11,377 | -0.23(-2.38%) |
Mar 26, 2007 | 9.419 | 9.494 | 9.368 | 9.494 | 4,355 | +0.14(+1.52%) |
Mar 23, 2007 | 9.645 | 9.645 | 9.318 | 9.352 | 11,944 | -0.35(-3.63%) |
Mar 22, 2007 | 9.310 | 9.704 | 9.310 | 9.704 | 14,934 | +0.20(+2.12%) |
Mar 21, 2007 | 9.369 | 9.511 | 9.368 | 9.503 | 10,248 | +0.07(+0.71%) |
Mar 20, 2007 | 9.301 | 9.452 | 8.924 | 9.436 | 12,631 | +0.04(+0.45%) |
Mar 19, 2007 | 9.385 | 9.394 | 9.301 | 9.394 | 7,445 | +0.22(+2.37%) |
Mar 16, 2007 | 9.519 | 9.519 | 8.522 | 9.176 | 80,365 | -0.20(-2.14%) |
Mar 15, 2007 | 9.184 | 9.377 | 9.151 | 9.377 | 17,224 | +0.05(+0.54%) |
Mar 14, 2007 | 9.419 | 9.427 | 8.262 | 9.327 | 44,618 | -0.06(-0.63%) |
Mar 13, 2007 | 9.385 | 9.427 | 9.276 | 9.385 | 4,405 | -0.07(-0.71%) |
Mar 12, 2007 | 9.427 | 9.452 | 9.301 | 9.452 | 2,405 | +0.02(+0.18%) |
Mar 09, 2007 | 9.343 | 9.452 | 9.343 | 9.436 | 70,664 | +0.05(+0.54%) |
Mar 08, 2007 | 9.142 | 9.427 | 9.142 | 9.385 | 8,174 | +0.01(+0.09%) |
Mar 07, 2007 | 9.385 | 9.444 | 9.276 | 9.377 | 4,939 | -0.01(-0.09%) |
Mar 06, 2007 | 9.444 | 9.528 | 9.301 | 9.385 | 10,162 | +0.08(+0.81%) |
Mar 05, 2007 | 9.159 | 9.385 | 9.159 | 9.310 | 6,975 | -0.08(-0.80%) |
Mar 02, 2007 | 9.335 | 9.385 | 9.218 | 9.385 | 15,248 | -0.08(-0.88%) |