Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.062 | 8.062 | 7.954 | 8.056 | 223,598 | -0.02(-0.22%) |
May 30, 2007 | 8.014 | 8.091 | 7.924 | 8.073 | 167,898 | -0.02(-0.22%) |
May 29, 2007 | 7.990 | 8.091 | 7.954 | 8.091 | 225,474 | +0.06(+0.74%) |
May 25, 2007 | 7.996 | 8.038 | 7.954 | 8.032 | 239,340 | +0.05(+0.60%) |
May 24, 2007 | 7.960 | 8.115 | 7.960 | 7.984 | 335,278 | -0.02(-0.30%) |
May 23, 2007 | 8.133 | 8.157 | 7.984 | 8.008 | 111,337 | -0.14(-1.68%) |
May 22, 2007 | 7.972 | 8.169 | 7.972 | 8.145 | 153,817 | +0.15(+1.87%) |
May 21, 2007 | 7.871 | 8.073 | 7.871 | 7.996 | 194,998 | +0.08(+0.98%) |
May 18, 2007 | 7.918 | 7.972 | 7.853 | 7.918 | 109,338 | +0.01(+0.08%) |
May 17, 2007 | 7.936 | 7.996 | 7.841 | 7.912 | 214,299 | -0.06(-0.75%) |
May 16, 2007 | 7.829 | 7.978 | 7.829 | 7.972 | 136,604 | +0.14(+1.83%) |
May 15, 2007 | 7.942 | 7.972 | 7.799 | 7.829 | 144,461 | -0.09(-1.13%) |
May 14, 2007 | 8.002 | 8.282 | 7.900 | 7.918 | 162,203 | -0.11(-1.34%) |
May 11, 2007 | 7.883 | 8.038 | 7.877 | 8.026 | 103,901 | +0.14(+1.82%) |
May 10, 2007 | 8.050 | 8.067 | 7.865 | 7.883 | 253,373 | -0.23(-2.87%) |
May 09, 2007 | 8.044 | 8.121 | 8.020 | 8.115 | 150,717 | +0.01(+0.15%) |
May 08, 2007 | 8.032 | 8.103 | 7.948 | 8.103 | 154,764 | +0.02(+0.30%) |
May 07, 2007 | 8.145 | 8.163 | 8.038 | 8.079 | 95,024 | -0.09(-1.10%) |
May 04, 2007 | 8.169 | 8.181 | 8.103 | 8.169 | 222,020 | +0.01(+0.15%) |
May 03, 2007 | 8.258 | 8.264 | 8.133 | 8.157 | 191,360 | -0.11(-1.30%) |
May 02, 2007 | 8.187 | 8.354 | 8.163 | 8.264 | 320,624 | +0.07(+0.80%) |
May 01, 2007 | 7.930 | 8.223 | 7.930 | 8.199 | 195,523 | +0.26(+3.23%) |
Apr 30, 2007 | 8.145 | 8.205 | 7.924 | 7.942 | 306,431 | -0.21(-2.56%) |
Apr 27, 2007 | 8.002 | 8.157 | 7.984 | 8.151 | 286,026 | +0.11(+1.34%) |
Apr 26, 2007 | 7.978 | 8.085 | 7.859 | 8.044 | 387,434 | +0.00(+0.00%) |
Apr 25, 2007 | 7.930 | 8.169 | 7.799 | 8.044 | 659,700 | +0.36(+4.66%) |
Apr 24, 2007 | 7.692 | 7.763 | 7.626 | 7.686 | 101,094 | -0.04(-0.54%) |
Apr 23, 2007 | 7.930 | 7.930 | 7.692 | 7.727 | 107,536 | -0.23(-2.92%) |
Apr 20, 2007 | 7.853 | 7.966 | 7.799 | 7.960 | 121,937 | +0.23(+2.93%) |
Apr 19, 2007 | 7.811 | 7.865 | 7.709 | 7.733 | 109,489 | -0.14(-1.82%) |
Apr 18, 2007 | 7.829 | 7.966 | 7.709 | 7.877 | 182,236 | +0.00(+0.00%) |
Apr 17, 2007 | 7.930 | 7.972 | 7.805 | 7.877 | 82,134 | -0.07(-0.83%) |
Apr 16, 2007 | 7.721 | 7.966 | 7.721 | 7.942 | 227,890 | +0.23(+3.02%) |
Apr 13, 2007 | 7.542 | 7.715 | 7.524 | 7.709 | 93,809 | +0.15(+1.97%) |
Apr 12, 2007 | 7.542 | 7.590 | 7.471 | 7.560 | 123,338 | -0.02(-0.31%) |
Apr 11, 2007 | 7.721 | 7.721 | 7.524 | 7.584 | 191,470 | -0.12(-1.55%) |
Apr 10, 2007 | 7.703 | 7.739 | 7.692 | 7.703 | 99,191 | -0.01(-0.15%) |
Apr 09, 2007 | 7.829 | 7.829 | 7.602 | 7.715 | 499,025 | -0.13(-1.60%) |
Apr 05, 2007 | 7.775 | 7.906 | 7.775 | 7.841 | 134,255 | +0.05(+0.61%) |
Apr 04, 2007 | 8.091 | 8.091 | 7.781 | 7.793 | 193,905 | -0.32(-3.90%) |
Apr 03, 2007 | 8.002 | 8.115 | 7.972 | 8.109 | 270,420 | +0.12(+1.49%) |
Apr 02, 2007 | 7.894 | 8.002 | 7.859 | 7.990 | 114,424 | +0.10(+1.21%) |
Mar 30, 2007 | 7.978 | 7.978 | 7.823 | 7.894 | 198,740 | -0.09(-1.12%) |
Mar 29, 2007 | 7.811 | 8.032 | 7.811 | 7.984 | 140,983 | +0.21(+2.69%) |
Mar 28, 2007 | 7.900 | 7.942 | 7.662 | 7.775 | 469,213 | -0.17(-2.18%) |
Mar 27, 2007 | 8.050 | 8.085 | 7.930 | 7.948 | 132,777 | -0.14(-1.77%) |
Mar 26, 2007 | 8.127 | 8.187 | 8.050 | 8.091 | 89,636 | -0.06(-0.73%) |
Mar 23, 2007 | 8.103 | 8.175 | 8.103 | 8.151 | 55,764 | +0.03(+0.37%) |
Mar 22, 2007 | 8.181 | 8.199 | 8.091 | 8.121 | 111,458 | -0.04(-0.44%) |
Mar 21, 2007 | 8.008 | 8.270 | 7.942 | 8.157 | 197,941 | +0.14(+1.79%) |
Mar 20, 2007 | 7.912 | 8.056 | 7.823 | 8.014 | 466,173 | +0.12(+1.51%) |
Mar 19, 2007 | 7.853 | 8.008 | 7.823 | 7.894 | 427,724 | +0.07(+0.84%) |
Mar 16, 2007 | 7.811 | 7.871 | 7.709 | 7.829 | 499,668 | +0.01(+0.15%) |
Mar 15, 2007 | 7.662 | 7.936 | 7.662 | 7.817 | 388,974 | +0.13(+1.63%) |
Mar 14, 2007 | 7.584 | 7.721 | 7.459 | 7.692 | 369,491 | +0.15(+1.98%) |
Mar 13, 2007 | 7.781 | 7.781 | 7.459 | 7.542 | 469,546 | -0.24(-3.07%) |
Mar 12, 2007 | 7.686 | 7.787 | 7.656 | 7.781 | 173,654 | +0.06(+0.77%) |
Mar 09, 2007 | 7.692 | 7.745 | 7.626 | 7.721 | 201,207 | +0.07(+0.94%) |
Mar 08, 2007 | 7.715 | 7.805 | 7.608 | 7.650 | 261,952 | +0.01(+0.08%) |
Mar 07, 2007 | 7.632 | 7.662 | 7.405 | 7.644 | 504,899 | +0.01(+0.16%) |
Mar 06, 2007 | 7.363 | 7.644 | 7.286 | 7.632 | 348,303 | +0.34(+4.66%) |
Mar 05, 2007 | 7.429 | 7.536 | 7.292 | 7.292 | 258,949 | -0.19(-2.55%) |
Mar 02, 2007 | 7.590 | 7.692 | 7.483 | 7.483 | 188,611 | -0.13(-1.72%) |