Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.587 | 9.054 | 8.542 | 9.015 | 5,707,725 | +0.49(+5.69%) |
May 30, 2007 | 8.324 | 8.552 | 8.258 | 8.530 | 2,122,707 | +0.15(+1.79%) |
May 29, 2007 | 8.133 | 8.380 | 8.133 | 8.380 | 1,900,954 | +0.33(+4.06%) |
May 25, 2007 | 8.016 | 8.170 | 7.983 | 8.053 | 1,385,474 | +0.08(+0.98%) |
May 24, 2007 | 8.151 | 8.151 | 7.874 | 7.974 | 2,780,188 | -0.16(-1.97%) |
May 23, 2007 | 8.218 | 8.347 | 8.114 | 8.135 | 2,693,140 | -0.04(-0.48%) |
May 22, 2007 | 8.240 | 8.273 | 8.157 | 8.174 | 1,592,152 | -0.02(-0.30%) |
May 21, 2007 | 8.059 | 8.326 | 8.014 | 8.199 | 1,343,652 | +0.14(+1.68%) |
May 18, 2007 | 8.166 | 8.180 | 8.001 | 8.063 | 1,389,850 | -0.09(-1.08%) |
May 17, 2007 | 8.308 | 8.308 | 8.098 | 8.151 | 1,526,988 | -0.19(-2.27%) |
May 16, 2007 | 8.538 | 8.538 | 8.229 | 8.341 | 1,446,748 | -0.16(-1.93%) |
May 15, 2007 | 8.859 | 8.941 | 8.505 | 8.505 | 2,357,591 | -0.32(-3.63%) |
May 14, 2007 | 8.832 | 8.873 | 8.787 | 8.826 | 2,058,515 | -0.02(-0.19%) |
May 11, 2007 | 8.801 | 8.883 | 8.748 | 8.842 | 1,004,699 | +0.14(+1.65%) |
May 10, 2007 | 8.709 | 8.783 | 8.563 | 8.698 | 1,751,173 | -0.12(-1.33%) |
May 09, 2007 | 8.698 | 8.842 | 8.639 | 8.816 | 1,869,830 | +0.11(+1.30%) |
May 08, 2007 | 8.649 | 8.719 | 8.626 | 8.702 | 1,693,303 | +0.00(+0.02%) |
May 07, 2007 | 8.667 | 8.721 | 8.649 | 8.700 | 1,082,508 | +0.04(+0.45%) |
May 04, 2007 | 8.630 | 8.692 | 8.538 | 8.661 | 1,607,227 | -0.02(-0.19%) |
May 03, 2007 | 8.653 | 8.725 | 8.580 | 8.678 | 1,901,946 | +0.02(+0.29%) |
May 02, 2007 | 8.637 | 8.842 | 8.608 | 8.653 | 3,187,222 | +0.30(+3.59%) |
May 01, 2007 | 8.396 | 8.423 | 8.104 | 8.353 | 2,360,509 | -0.03(-0.39%) |
Apr 30, 2007 | 8.688 | 8.688 | 8.353 | 8.386 | 1,632,321 | -0.26(-3.02%) |
Apr 27, 2007 | 8.754 | 8.754 | 8.635 | 8.647 | 1,683,577 | -0.12(-1.38%) |
Apr 26, 2007 | 8.750 | 8.801 | 8.704 | 8.768 | 2,026,906 | +0.01(+0.09%) |
Apr 25, 2007 | 8.848 | 8.869 | 8.688 | 8.760 | 2,047,817 | -0.03(-0.37%) |
Apr 24, 2007 | 8.789 | 8.853 | 8.715 | 8.793 | 1,149,131 | +0.01(+0.14%) |
Apr 23, 2007 | 8.637 | 8.793 | 8.620 | 8.781 | 1,695,734 | +0.12(+1.43%) |
Apr 20, 2007 | 8.832 | 8.832 | 8.639 | 8.657 | 1,958,337 | +0.01(+0.07%) |
Apr 19, 2007 | 8.608 | 8.711 | 8.593 | 8.651 | 3,458,092 | -0.05(-0.59%) |
Apr 18, 2007 | 8.667 | 8.762 | 8.667 | 8.702 | 2,676,119 | -0.02(-0.28%) |
Apr 17, 2007 | 8.558 | 8.785 | 8.536 | 8.727 | 2,406,708 | +0.20(+2.34%) |
Apr 16, 2007 | 8.406 | 8.567 | 8.330 | 8.528 | 1,935,967 | +0.20(+2.34%) |
Apr 13, 2007 | 8.328 | 8.359 | 8.238 | 8.332 | 1,777,433 | -0.01(-0.07%) |
Apr 12, 2007 | 8.116 | 8.338 | 8.116 | 8.338 | 2,861,886 | +0.05(+0.57%) |
Apr 11, 2007 | 8.203 | 8.404 | 8.203 | 8.291 | 2,850,215 | -0.09(-1.06%) |
Apr 10, 2007 | 8.326 | 8.406 | 8.326 | 8.380 | 1,183,658 | +0.03(+0.42%) |
Apr 09, 2007 | 8.324 | 8.357 | 8.277 | 8.345 | 1,295,508 | +0.01(+0.17%) |
Apr 05, 2007 | 8.351 | 8.396 | 8.312 | 8.330 | 1,180,741 | -0.04(-0.47%) |
Apr 04, 2007 | 8.336 | 8.427 | 8.297 | 8.369 | 2,074,563 | +0.04(+0.52%) |
Apr 03, 2007 | 8.232 | 8.386 | 8.232 | 8.326 | 2,518,071 | +0.14(+1.76%) |
Apr 02, 2007 | 8.120 | 8.190 | 8.034 | 8.182 | 5,321,115 | +0.06(+0.76%) |
Mar 30, 2007 | 8.063 | 8.139 | 8.005 | 8.120 | 6,426,966 | +0.06(+0.71%) |
Mar 29, 2007 | 8.153 | 8.153 | 8.036 | 8.063 | 5,592,472 | -0.03(-0.41%) |
Mar 28, 2007 | 8.096 | 8.139 | 7.995 | 8.096 | 2,415,461 | -0.05(-0.58%) |
Mar 27, 2007 | 8.277 | 8.299 | 8.129 | 8.143 | 1,349,487 | -0.17(-2.00%) |
Mar 26, 2007 | 8.476 | 8.480 | 8.240 | 8.310 | 5,753,437 | -0.14(-1.63%) |
Mar 23, 2007 | 8.524 | 8.534 | 8.445 | 8.447 | 1,198,734 | -0.04(-0.51%) |
Mar 22, 2007 | 8.542 | 8.616 | 8.443 | 8.491 | 1,981,193 | -0.01(-0.15%) |
Mar 21, 2007 | 8.476 | 8.567 | 8.359 | 8.503 | 2,223,372 | +0.02(+0.29%) |
Mar 20, 2007 | 8.423 | 8.517 | 8.343 | 8.478 | 1,349,974 | +0.04(+0.44%) |
Mar 19, 2007 | 8.445 | 8.501 | 8.396 | 8.441 | 1,024,151 | +0.03(+0.34%) |
Mar 16, 2007 | 8.643 | 8.684 | 8.378 | 8.412 | 3,374,448 | -0.23(-2.69%) |
Mar 15, 2007 | 8.378 | 8.651 | 8.378 | 8.645 | 2,735,934 | +0.28(+3.29%) |
Mar 14, 2007 | 8.326 | 8.402 | 8.180 | 8.369 | 2,247,687 | +0.03(+0.35%) |
Mar 13, 2007 | 8.727 | 8.667 | 8.312 | 8.341 | 1,917,002 | -0.39(-4.43%) |
Mar 12, 2007 | 8.608 | 8.756 | 8.548 | 8.727 | 2,683,413 | +0.14(+1.65%) |
Mar 09, 2007 | 8.406 | 8.604 | 8.390 | 8.585 | 2,168,420 | +0.26(+3.11%) |
Mar 08, 2007 | 8.287 | 8.466 | 8.264 | 8.326 | 1,970,495 | +0.12(+1.43%) |
Mar 07, 2007 | 8.398 | 8.398 | 8.157 | 8.209 | 3,476,572 | -0.17(-2.08%) |
Mar 06, 2007 | 8.412 | 8.540 | 8.357 | 8.384 | 3,007,291 | +0.04(+0.44%) |
Mar 05, 2007 | 8.544 | 8.663 | 8.328 | 8.347 | 2,788,941 | -0.30(-3.43%) |
Mar 02, 2007 | 8.908 | 8.925 | 8.610 | 8.643 | 3,004,373 | -0.31(-3.49%) |