Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.796 | 8.908 | 8.752 | 8.908 | 52,513 | +0.10(+1.14%) |
May 30, 2007 | 8.737 | 8.825 | 8.672 | 8.808 | 70,299 | +0.04(+0.47%) |
May 29, 2007 | 8.737 | 8.831 | 8.737 | 8.766 | 42,688 | +0.05(+0.61%) |
May 25, 2007 | 8.648 | 8.719 | 8.648 | 8.713 | 58,272 | +0.06(+0.75%) |
May 24, 2007 | 8.678 | 8.701 | 8.648 | 8.648 | 48,108 | -0.05(-0.61%) |
May 23, 2007 | 8.648 | 8.701 | 8.613 | 8.701 | 56,917 | +0.05(+0.55%) |
May 22, 2007 | 8.601 | 8.660 | 8.601 | 8.654 | 35,234 | +0.04(+0.48%) |
May 21, 2007 | 8.678 | 8.684 | 8.560 | 8.613 | 127,556 | -0.07(-0.82%) |
May 18, 2007 | 8.607 | 8.684 | 8.601 | 8.684 | 26,934 | +0.05(+0.62%) |
May 17, 2007 | 8.672 | 8.672 | 8.601 | 8.631 | 38,453 | -0.01(-0.07%) |
May 16, 2007 | 8.654 | 8.672 | 8.619 | 8.636 | 34,387 | -0.08(-0.95%) |
May 15, 2007 | 8.678 | 8.719 | 8.648 | 8.719 | 23,376 | +0.03(+0.34%) |
May 14, 2007 | 8.672 | 8.690 | 8.648 | 8.690 | 51,327 | +0.02(+0.20%) |
May 11, 2007 | 8.595 | 8.672 | 8.542 | 8.672 | 93,507 | +0.02(+0.20%) |
May 10, 2007 | 8.607 | 8.654 | 8.607 | 8.654 | 43,704 | +0.06(+0.69%) |
May 09, 2007 | 8.625 | 8.660 | 8.572 | 8.595 | 84,698 | -0.05(-0.55%) |
May 08, 2007 | 8.613 | 8.655 | 8.613 | 8.642 | 28,966 | +0.00(+0.00%) |
May 07, 2007 | 8.642 | 8.678 | 8.613 | 8.642 | 39,808 | -0.01(-0.14%) |
May 04, 2007 | 8.631 | 8.678 | 8.625 | 8.654 | 17,617 | +0.05(+0.55%) |
May 03, 2007 | 8.648 | 8.648 | 8.607 | 8.607 | 40,485 | -0.07(-0.82%) |
May 02, 2007 | 8.654 | 8.690 | 8.560 | 8.678 | 77,922 | +0.02(+0.27%) |
May 01, 2007 | 8.642 | 8.654 | 8.595 | 8.654 | 75,890 | +0.06(+0.76%) |
Apr 30, 2007 | 8.672 | 8.707 | 8.577 | 8.589 | 118,069 | -0.06(-0.68%) |
Apr 27, 2007 | 8.690 | 8.690 | 8.619 | 8.648 | 30,999 | -0.03(-0.34%) |
Apr 26, 2007 | 8.690 | 8.690 | 8.648 | 8.678 | 38,453 | +0.03(+0.34%) |
Apr 25, 2007 | 8.654 | 8.696 | 8.583 | 8.648 | 63,354 | +0.00(+0.00%) |
Apr 24, 2007 | 8.601 | 8.696 | 8.601 | 8.648 | 155,167 | -0.05(-0.61%) |
Apr 23, 2007 | 8.808 | 8.843 | 8.648 | 8.701 | 101,469 | -0.06(-0.74%) |
Apr 20, 2007 | 8.696 | 8.825 | 8.696 | 8.766 | 65,387 | -0.06(-0.67%) |
Apr 19, 2007 | 8.778 | 8.825 | 8.725 | 8.825 | 31,169 | +0.10(+1.15%) |
Apr 18, 2007 | 8.890 | 8.890 | 8.725 | 8.725 | 34,895 | +0.00(+0.00%) |
Apr 17, 2007 | 8.684 | 8.766 | 8.684 | 8.725 | 23,376 | +0.00(+0.00%) |
Apr 16, 2007 | 8.766 | 8.766 | 8.678 | 8.725 | 29,305 | +0.00(+0.03%) |
Apr 13, 2007 | 8.784 | 8.837 | 8.690 | 8.722 | 71,485 | -0.01(-0.10%) |
Apr 12, 2007 | 8.896 | 8.896 | 8.684 | 8.731 | 76,736 | -0.04(-0.40%) |
Apr 11, 2007 | 8.825 | 8.849 | 8.766 | 8.766 | 55,392 | -0.06(-0.74%) |
Apr 10, 2007 | 8.855 | 8.943 | 8.802 | 8.831 | 69,114 | -0.02(-0.27%) |
Apr 09, 2007 | 8.985 | 8.985 | 8.831 | 8.855 | 16,092 | -0.09(-0.99%) |
Apr 05, 2007 | 8.884 | 8.943 | 8.837 | 8.943 | 31,338 | +0.09(+1.00%) |
Apr 04, 2007 | 8.879 | 8.884 | 8.796 | 8.855 | 34,557 | -0.03(-0.33%) |
Apr 03, 2007 | 8.796 | 8.884 | 8.784 | 8.884 | 37,945 | +0.09(+1.01%) |
Apr 02, 2007 | 8.849 | 8.849 | 8.796 | 8.796 | 38,283 | -0.03(-0.33%) |
Mar 30, 2007 | 8.884 | 8.884 | 8.755 | 8.825 | 56,917 | +0.01(+0.13%) |
Mar 29, 2007 | 8.796 | 8.819 | 8.796 | 8.814 | 45,229 | +0.02(+0.26%) |
Mar 28, 2007 | 8.713 | 8.791 | 8.713 | 8.791 | 34,387 | +0.08(+0.89%) |
Mar 27, 2007 | 8.690 | 8.784 | 8.678 | 8.713 | 40,316 | +0.00(+0.00%) |
Mar 26, 2007 | 8.701 | 8.760 | 8.642 | 8.713 | 33,710 | -0.05(-0.61%) |
Mar 23, 2007 | 8.678 | 8.772 | 8.678 | 8.766 | 34,218 | +0.08(+0.88%) |
Mar 22, 2007 | 8.672 | 8.737 | 8.666 | 8.690 | 23,715 | -0.00(-0.03%) |
Mar 21, 2007 | 8.690 | 8.749 | 8.672 | 8.692 | 18,464 | +0.00(+0.03%) |
Mar 20, 2007 | 8.678 | 8.719 | 8.666 | 8.690 | 13,382 | +0.01(+0.07%) |
Mar 19, 2007 | 8.737 | 8.737 | 8.631 | 8.684 | 43,365 | -0.02(-0.27%) |
Mar 16, 2007 | 8.707 | 8.707 | 8.642 | 8.707 | 14,398 | -0.04(-0.41%) |
Mar 15, 2007 | 8.737 | 8.755 | 8.658 | 8.743 | 58,103 | +0.03(+0.34%) |
Mar 14, 2007 | 8.701 | 8.737 | 8.619 | 8.713 | 43,026 | +0.02(+0.20%) |
Mar 13, 2007 | 8.648 | 8.719 | 8.625 | 8.696 | 43,704 | +0.05(+0.55%) |
Mar 12, 2007 | 8.654 | 8.666 | 8.648 | 8.648 | 7,961 | -0.01(-0.07%) |
Mar 09, 2007 | 8.654 | 8.672 | 8.619 | 8.654 | 11,349 | +0.01(+0.14%) |
Mar 08, 2007 | 8.690 | 8.701 | 8.625 | 8.642 | 25,578 | -0.05(-0.54%) |
Mar 07, 2007 | 8.642 | 8.701 | 8.619 | 8.690 | 40,824 | +0.05(+0.55%) |
Mar 06, 2007 | 8.731 | 8.731 | 8.642 | 8.642 | 30,491 | -0.09(-1.08%) |
Mar 05, 2007 | 8.737 | 8.737 | 8.636 | 8.737 | 23,207 | +0.05(+0.54%) |
Mar 02, 2007 | 8.707 | 8.737 | 8.636 | 8.690 | 30,999 | +0.02(+0.27%) |