Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.599 | 9.066 | 8.554 | 9.027 | 5,699,972 | +0.49(+5.69%) |
May 30, 2007 | 8.335 | 8.564 | 8.269 | 8.541 | 2,119,824 | +0.15(+1.79%) |
May 29, 2007 | 8.144 | 8.391 | 8.144 | 8.391 | 1,898,372 | +0.33(+4.06%) |
May 25, 2007 | 8.027 | 8.181 | 7.994 | 8.064 | 1,383,592 | +0.08(+0.98%) |
May 24, 2007 | 8.162 | 8.162 | 7.884 | 7.985 | 2,776,411 | -0.16(-1.97%) |
May 23, 2007 | 8.229 | 8.358 | 8.125 | 8.146 | 2,689,481 | -0.04(-0.48%) |
May 22, 2007 | 8.251 | 8.284 | 8.169 | 8.185 | 1,589,989 | -0.02(-0.30%) |
May 21, 2007 | 8.070 | 8.337 | 8.024 | 8.210 | 1,341,827 | +0.14(+1.68%) |
May 18, 2007 | 8.177 | 8.191 | 8.012 | 8.074 | 1,387,963 | -0.09(-1.08%) |
May 17, 2007 | 8.319 | 8.319 | 8.109 | 8.162 | 1,524,913 | -0.19(-2.27%) |
May 16, 2007 | 8.550 | 8.550 | 8.241 | 8.352 | 1,444,783 | -0.16(-1.93%) |
May 15, 2007 | 8.871 | 8.953 | 8.517 | 8.517 | 2,354,389 | -0.32(-3.63%) |
May 14, 2007 | 8.844 | 8.885 | 8.799 | 8.838 | 2,055,719 | -0.02(-0.19%) |
May 11, 2007 | 8.813 | 8.895 | 8.760 | 8.854 | 1,003,335 | +0.14(+1.65%) |
May 10, 2007 | 8.720 | 8.795 | 8.574 | 8.710 | 1,748,794 | -0.12(-1.33%) |
May 09, 2007 | 8.710 | 8.854 | 8.650 | 8.828 | 1,867,291 | +0.11(+1.30%) |
May 08, 2007 | 8.661 | 8.731 | 8.638 | 8.714 | 1,691,003 | +0.00(+0.02%) |
May 07, 2007 | 8.679 | 8.733 | 8.661 | 8.712 | 1,081,037 | +0.04(+0.45%) |
May 04, 2007 | 8.642 | 8.704 | 8.550 | 8.673 | 1,605,044 | -0.02(-0.19%) |
May 03, 2007 | 8.665 | 8.737 | 8.591 | 8.690 | 1,899,362 | +0.02(+0.29%) |
May 02, 2007 | 8.648 | 8.854 | 8.620 | 8.665 | 3,182,893 | +0.30(+3.59%) |
May 01, 2007 | 8.407 | 8.434 | 8.115 | 8.364 | 2,357,303 | -0.03(-0.39%) |
Apr 30, 2007 | 8.700 | 8.700 | 8.364 | 8.397 | 1,630,103 | -0.26(-3.02%) |
Apr 27, 2007 | 8.766 | 8.766 | 8.646 | 8.659 | 1,681,290 | -0.12(-1.38%) |
Apr 26, 2007 | 8.762 | 8.813 | 8.716 | 8.780 | 2,024,153 | +0.01(+0.09%) |
Apr 25, 2007 | 8.860 | 8.881 | 8.700 | 8.772 | 2,045,035 | -0.03(-0.37%) |
Apr 24, 2007 | 8.801 | 8.865 | 8.727 | 8.805 | 1,147,570 | +0.01(+0.14%) |
Apr 23, 2007 | 8.648 | 8.805 | 8.632 | 8.793 | 1,693,431 | +0.12(+1.43%) |
Apr 20, 2007 | 8.844 | 8.844 | 8.650 | 8.669 | 1,955,677 | +0.01(+0.07%) |
Apr 19, 2007 | 8.620 | 8.722 | 8.605 | 8.663 | 3,453,395 | -0.05(-0.59%) |
Apr 18, 2007 | 8.679 | 8.774 | 8.679 | 8.714 | 2,672,484 | -0.02(-0.28%) |
Apr 17, 2007 | 8.570 | 8.797 | 8.547 | 8.739 | 2,403,439 | +0.20(+2.34%) |
Apr 16, 2007 | 8.418 | 8.578 | 8.342 | 8.539 | 1,933,338 | +0.20(+2.34%) |
Apr 13, 2007 | 8.339 | 8.370 | 8.249 | 8.344 | 1,775,019 | -0.01(-0.07%) |
Apr 12, 2007 | 8.127 | 8.350 | 8.127 | 8.350 | 2,857,999 | +0.05(+0.57%) |
Apr 11, 2007 | 8.214 | 8.416 | 8.214 | 8.302 | 2,846,344 | -0.09(-1.06%) |
Apr 10, 2007 | 8.337 | 8.418 | 8.337 | 8.391 | 1,182,051 | +0.04(+0.42%) |
Apr 09, 2007 | 8.335 | 8.368 | 8.288 | 8.356 | 1,293,748 | +0.01(+0.17%) |
Apr 05, 2007 | 8.362 | 8.407 | 8.323 | 8.342 | 1,179,137 | -0.04(-0.47%) |
Apr 04, 2007 | 8.348 | 8.438 | 8.309 | 8.381 | 2,071,746 | +0.04(+0.52%) |
Apr 03, 2007 | 8.243 | 8.397 | 8.243 | 8.337 | 2,514,651 | +0.14(+1.76%) |
Apr 02, 2007 | 8.132 | 8.202 | 8.045 | 8.193 | 5,313,887 | +0.06(+0.76%) |
Mar 30, 2007 | 8.074 | 8.150 | 8.016 | 8.132 | 6,418,236 | +0.06(+0.71%) |
Mar 29, 2007 | 8.164 | 8.164 | 8.047 | 8.074 | 5,584,875 | -0.03(-0.41%) |
Mar 28, 2007 | 8.107 | 8.150 | 8.006 | 8.107 | 2,412,180 | -0.05(-0.58%) |
Mar 27, 2007 | 8.288 | 8.311 | 8.140 | 8.154 | 1,347,654 | -0.17(-2.00%) |
Mar 26, 2007 | 8.488 | 8.492 | 8.251 | 8.321 | 5,745,622 | -0.14(-1.63%) |
Mar 23, 2007 | 8.535 | 8.545 | 8.457 | 8.459 | 1,197,105 | -0.04(-0.51%) |
Mar 22, 2007 | 8.554 | 8.628 | 8.455 | 8.502 | 1,978,502 | -0.01(-0.15%) |
Mar 21, 2007 | 8.488 | 8.578 | 8.370 | 8.515 | 2,220,352 | +0.02(+0.29%) |
Mar 20, 2007 | 8.434 | 8.529 | 8.354 | 8.490 | 1,348,140 | +0.04(+0.44%) |
Mar 19, 2007 | 8.457 | 8.512 | 8.407 | 8.453 | 1,022,760 | +0.03(+0.34%) |
Mar 16, 2007 | 8.655 | 8.696 | 8.389 | 8.424 | 3,369,865 | -0.23(-2.69%) |
Mar 15, 2007 | 8.389 | 8.663 | 8.389 | 8.657 | 2,732,218 | +0.28(+3.29%) |
Mar 14, 2007 | 8.337 | 8.414 | 8.191 | 8.381 | 2,244,634 | +0.03(+0.35%) |
Mar 13, 2007 | 8.739 | 8.679 | 8.323 | 8.352 | 1,914,398 | -0.39(-4.43%) |
Mar 12, 2007 | 8.620 | 8.768 | 8.560 | 8.739 | 2,679,769 | +0.14(+1.65%) |
Mar 09, 2007 | 8.418 | 8.615 | 8.401 | 8.597 | 2,165,474 | +0.26(+3.11%) |
Mar 08, 2007 | 8.298 | 8.477 | 8.276 | 8.337 | 1,967,818 | +0.12(+1.43%) |
Mar 07, 2007 | 8.409 | 8.409 | 8.169 | 8.220 | 3,471,850 | -0.18(-2.08%) |
Mar 06, 2007 | 8.424 | 8.552 | 8.368 | 8.395 | 3,003,206 | +0.04(+0.44%) |
Mar 05, 2007 | 8.556 | 8.675 | 8.339 | 8.358 | 2,785,153 | -0.30(-3.43%) |
Mar 02, 2007 | 8.920 | 8.937 | 8.622 | 8.655 | 3,000,292 | -0.31(-3.49%) |