Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.070 | 8.100 | 7.855 | 7.901 | 207,435 | -0.10(-1.21%) |
May 30, 2007 | 7.918 | 8.066 | 7.918 | 7.998 | 322,520 | -0.03(-0.32%) |
May 29, 2007 | 8.193 | 8.243 | 8.007 | 8.024 | 351,409 | -0.22(-2.71%) |
May 25, 2007 | 8.332 | 8.438 | 8.129 | 8.248 | 405,399 | -0.11(-1.36%) |
May 24, 2007 | 8.281 | 8.366 | 8.281 | 8.362 | 221,134 | -0.10(-1.15%) |
May 23, 2007 | 8.438 | 8.552 | 8.433 | 8.459 | 190,859 | -0.00(-0.05%) |
May 22, 2007 | 8.699 | 8.699 | 8.383 | 8.463 | 301,681 | -0.24(-2.72%) |
May 21, 2007 | 8.767 | 8.767 | 8.661 | 8.699 | 128,818 | -0.07(-0.77%) |
May 18, 2007 | 8.936 | 8.936 | 8.720 | 8.767 | 238,219 | -0.16(-1.84%) |
May 17, 2007 | 8.868 | 9.016 | 8.827 | 8.932 | 108,217 | +0.06(+0.71%) |
May 16, 2007 | 8.881 | 9.058 | 8.868 | 8.868 | 120,530 | -0.00(-0.05%) |
May 15, 2007 | 8.991 | 8.999 | 8.873 | 8.873 | 106,085 | -0.00(-0.05%) |
May 14, 2007 | 8.953 | 8.995 | 8.856 | 8.877 | 75,775 | -0.10(-1.08%) |
May 11, 2007 | 8.860 | 9.029 | 8.860 | 8.974 | 133,317 | +0.16(+1.87%) |
May 10, 2007 | 9.122 | 9.122 | 8.552 | 8.809 | 385,271 | -0.05(-0.57%) |
May 09, 2007 | 8.484 | 8.877 | 8.484 | 8.860 | 181,624 | +0.40(+4.69%) |
May 08, 2007 | 8.438 | 8.598 | 8.362 | 8.463 | 227,090 | +0.07(+0.80%) |
May 07, 2007 | 8.150 | 8.421 | 8.150 | 8.395 | 282,027 | +0.27(+3.27%) |
May 04, 2007 | 8.188 | 8.193 | 8.087 | 8.129 | 163,391 | -0.04(-0.52%) |
May 03, 2007 | 8.235 | 8.239 | 8.129 | 8.171 | 76,249 | -0.08(-1.02%) |
May 02, 2007 | 8.210 | 8.324 | 8.180 | 8.256 | 107,980 | +0.03(+0.36%) |
May 01, 2007 | 8.277 | 8.277 | 8.180 | 8.226 | 183,282 | -0.05(-0.56%) |
Apr 30, 2007 | 8.248 | 8.311 | 8.235 | 8.273 | 182,808 | +0.07(+0.88%) |
Apr 27, 2007 | 8.142 | 8.319 | 8.133 | 8.201 | 103,954 | +0.03(+0.36%) |
Apr 26, 2007 | 8.171 | 8.226 | 8.150 | 8.171 | 439,972 | +0.01(+0.10%) |
Apr 25, 2007 | 8.024 | 8.180 | 8.024 | 8.163 | 538,480 | +0.09(+1.15%) |
Apr 24, 2007 | 8.226 | 8.231 | 8.024 | 8.070 | 312,811 | -0.20(-2.40%) |
Apr 23, 2007 | 8.210 | 8.454 | 8.193 | 8.269 | 686,243 | +0.10(+1.19%) |
Apr 20, 2007 | 8.108 | 8.205 | 8.104 | 8.171 | 112,005 | +0.04(+0.52%) |
Apr 19, 2007 | 7.981 | 8.138 | 7.960 | 8.129 | 143,026 | +0.04(+0.52%) |
Apr 18, 2007 | 7.965 | 8.129 | 7.965 | 8.087 | 199,147 | +0.08(+1.06%) |
Apr 17, 2007 | 8.003 | 8.146 | 7.939 | 8.003 | 320,625 | +0.04(+0.53%) |
Apr 16, 2007 | 7.559 | 8.015 | 7.559 | 7.960 | 525,220 | +0.43(+5.78%) |
Apr 13, 2007 | 7.517 | 7.542 | 7.475 | 7.525 | 499,882 | +0.02(+0.28%) |
Apr 12, 2007 | 7.521 | 7.521 | 7.449 | 7.504 | 149,183 | -0.02(-0.22%) |
Apr 11, 2007 | 7.546 | 7.546 | 7.470 | 7.521 | 249,349 | +0.05(+0.68%) |
Apr 10, 2007 | 7.318 | 7.483 | 7.318 | 7.470 | 162,207 | +0.16(+2.14%) |
Apr 09, 2007 | 7.242 | 7.314 | 7.226 | 7.314 | 572,343 | +0.14(+1.88%) |
Apr 05, 2007 | 7.141 | 7.217 | 7.133 | 7.179 | 287,710 | +0.02(+0.24%) |
Apr 04, 2007 | 7.158 | 7.171 | 7.099 | 7.162 | 67,014 | +0.05(+0.71%) |
Apr 03, 2007 | 7.116 | 7.179 | 7.086 | 7.112 | 271,371 | +0.05(+0.78%) |
Apr 02, 2007 | 7.044 | 7.090 | 6.968 | 7.057 | 91,404 | +0.03(+0.42%) |
Mar 30, 2007 | 6.921 | 7.031 | 6.921 | 7.027 | 80,985 | +0.12(+1.77%) |
Mar 29, 2007 | 6.968 | 6.999 | 6.829 | 6.905 | 1,032,206 | +0.06(+0.93%) |
Mar 28, 2007 | 6.799 | 6.875 | 6.769 | 6.841 | 79,327 | -0.10(-1.46%) |
Mar 27, 2007 | 6.955 | 6.968 | 6.938 | 6.943 | 37,414 | -0.03(-0.42%) |
Mar 26, 2007 | 6.993 | 6.993 | 6.892 | 6.972 | 309,259 | -0.04(-0.54%) |
Mar 23, 2007 | 6.993 | 7.095 | 6.993 | 7.010 | 40,492 | -0.03(-0.42%) |
Mar 22, 2007 | 6.968 | 7.052 | 6.959 | 7.040 | 46,649 | +0.08(+1.09%) |
Mar 21, 2007 | 7.074 | 7.171 | 6.812 | 6.964 | 218,328 | +0.07(+1.04%) |
Mar 20, 2007 | 6.875 | 6.926 | 6.858 | 6.892 | 62,514 | +0.01(+0.18%) |
Mar 19, 2007 | 6.858 | 6.900 | 6.816 | 6.879 | 51,148 | +0.02(+0.31%) |
Mar 16, 2007 | 6.909 | 6.934 | 6.858 | 6.858 | 81,458 | -0.05(-0.67%) |
Mar 15, 2007 | 6.740 | 6.997 | 6.740 | 6.905 | 129,765 | +0.15(+2.19%) |
Mar 14, 2007 | 6.664 | 6.833 | 6.664 | 6.757 | 100,165 | +0.00(+0.06%) |
Mar 13, 2007 | 6.989 | 6.981 | 6.740 | 6.753 | 118,636 | -0.24(-3.38%) |
Mar 12, 2007 | 7.023 | 7.065 | 6.951 | 6.989 | 33,625 | -0.05(-0.66%) |
Mar 09, 2007 | 7.010 | 7.078 | 6.930 | 7.035 | 123,135 | +0.08(+1.15%) |
Mar 08, 2007 | 6.905 | 6.993 | 6.888 | 6.955 | 67,961 | +0.09(+1.29%) |
Mar 07, 2007 | 6.795 | 6.896 | 6.681 | 6.867 | 88,799 | +0.11(+1.62%) |
Mar 06, 2007 | 6.850 | 6.905 | 6.719 | 6.757 | 156,760 | +0.16(+2.43%) |
Mar 05, 2007 | 6.588 | 6.651 | 6.554 | 6.596 | 363,012 | -0.08(-1.14%) |
Mar 02, 2007 | 6.900 | 6.909 | 6.668 | 6.672 | 219,039 | -0.23(-3.30%) |