Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.650 | 8.730 | 8.594 | 8.697 | 361,165 | +0.00(+0.00%) |
May 30, 2007 | 8.820 | 8.843 | 8.340 | 8.697 | 399,323 | -0.18(-2.01%) |
May 29, 2007 | 8.961 | 8.961 | 8.867 | 8.876 | 95,559 | -0.08(-0.94%) |
May 25, 2007 | 9.149 | 9.149 | 8.953 | 8.961 | 209,708 | -0.20(-2.16%) |
May 24, 2007 | 9.238 | 9.238 | 9.116 | 9.158 | 233,119 | -0.08(-0.82%) |
May 23, 2007 | 9.008 | 9.271 | 8.937 | 9.234 | 303,395 | +0.26(+2.94%) |
May 22, 2007 | 8.815 | 9.041 | 8.726 | 8.970 | 173,855 | +0.08(+0.90%) |
May 21, 2007 | 8.928 | 8.928 | 8.801 | 8.890 | 151,486 | -0.04(-0.42%) |
May 18, 2007 | 8.919 | 8.970 | 8.744 | 8.928 | 296,154 | +0.01(+0.11%) |
May 17, 2007 | 9.031 | 9.163 | 8.848 | 8.919 | 218,739 | -0.09(-0.99%) |
May 16, 2007 | 9.055 | 9.107 | 8.980 | 9.008 | 139,827 | +0.00(+0.00%) |
May 15, 2007 | 9.031 | 9.216 | 9.008 | 9.008 | 185,762 | -0.01(-0.10%) |
May 14, 2007 | 9.013 | 9.262 | 8.975 | 9.017 | 187,125 | +0.00(+0.05%) |
May 11, 2007 | 8.815 | 9.060 | 8.702 | 9.013 | 142,514 | +0.17(+1.91%) |
May 10, 2007 | 9.111 | 9.111 | 8.806 | 8.843 | 318,736 | -0.26(-2.89%) |
May 09, 2007 | 8.547 | 9.271 | 8.472 | 9.107 | 706,333 | +0.64(+7.56%) |
May 08, 2007 | 9.337 | 9.337 | 8.138 | 8.467 | 1,771,497 | -0.94(-10.00%) |
May 07, 2007 | 9.450 | 9.558 | 9.347 | 9.408 | 348,830 | +0.00(+0.05%) |
May 04, 2007 | 9.408 | 9.417 | 9.337 | 9.403 | 162,315 | +0.00(+0.00%) |
May 03, 2007 | 9.427 | 9.478 | 9.375 | 9.403 | 433,261 | +0.04(+0.45%) |
May 02, 2007 | 9.422 | 9.563 | 9.361 | 9.361 | 664,229 | +0.01(+0.10%) |
May 01, 2007 | 9.455 | 9.521 | 9.267 | 9.351 | 212,748 | -0.12(-1.24%) |
Apr 30, 2007 | 9.309 | 9.619 | 9.309 | 9.469 | 467,265 | +0.16(+1.77%) |
Apr 27, 2007 | 9.323 | 9.337 | 9.168 | 9.304 | 270,622 | -0.02(-0.20%) |
Apr 26, 2007 | 8.984 | 9.408 | 8.984 | 9.323 | 515,162 | +0.34(+3.82%) |
Apr 25, 2007 | 8.989 | 9.055 | 8.951 | 8.980 | 749,359 | +0.02(+0.21%) |
Apr 24, 2007 | 8.989 | 9.046 | 8.909 | 8.961 | 739,185 | -0.08(-0.88%) |
Apr 23, 2007 | 8.984 | 9.097 | 8.961 | 9.041 | 481,379 | +0.08(+0.89%) |
Apr 20, 2007 | 9.041 | 9.069 | 8.900 | 8.961 | 904,921 | +0.00(+0.00%) |
Apr 19, 2007 | 8.843 | 9.022 | 8.782 | 8.961 | 704,570 | +0.12(+1.33%) |
Apr 18, 2007 | 8.641 | 8.937 | 8.406 | 8.843 | 1,309,272 | +0.18(+2.12%) |
Apr 17, 2007 | 8.697 | 8.773 | 8.542 | 8.660 | 260,367 | -0.06(-0.70%) |
Apr 16, 2007 | 8.443 | 8.881 | 8.443 | 8.721 | 552,242 | +0.23(+2.71%) |
Apr 13, 2007 | 8.547 | 8.566 | 8.382 | 8.490 | 453,158 | -0.08(-0.93%) |
Apr 12, 2007 | 8.552 | 8.608 | 8.500 | 8.570 | 365,155 | +0.03(+0.33%) |
Apr 11, 2007 | 8.439 | 8.566 | 8.439 | 8.542 | 429,853 | +0.11(+1.28%) |
Apr 10, 2007 | 8.467 | 8.500 | 8.396 | 8.434 | 463,424 | -0.00(-0.06%) |
Apr 09, 2007 | 8.472 | 8.585 | 8.396 | 8.439 | 248,965 | -0.00(-0.06%) |
Apr 05, 2007 | 8.429 | 8.599 | 8.368 | 8.443 | 680,690 | -0.01(-0.17%) |
Apr 04, 2007 | 8.636 | 8.660 | 8.378 | 8.458 | 772,036 | -0.15(-1.75%) |
Apr 03, 2007 | 8.570 | 8.730 | 8.533 | 8.608 | 497,921 | +0.00(+0.00%) |
Apr 02, 2007 | 8.942 | 8.942 | 8.453 | 8.608 | 756,513 | -0.26(-2.92%) |
Mar 30, 2007 | 9.078 | 9.121 | 8.792 | 8.867 | 437,785 | -0.19(-2.08%) |
Mar 29, 2007 | 9.031 | 9.074 | 8.989 | 9.055 | 1,396,337 | +0.07(+0.79%) |
Mar 28, 2007 | 8.820 | 9.069 | 8.792 | 8.984 | 497,849 | +0.10(+1.17%) |
Mar 27, 2007 | 8.890 | 8.928 | 8.810 | 8.881 | 468,016 | -0.02(-0.21%) |
Mar 26, 2007 | 8.820 | 8.923 | 8.782 | 8.900 | 452,394 | +0.10(+1.12%) |
Mar 23, 2007 | 8.843 | 8.853 | 8.773 | 8.801 | 386,110 | +0.00(+0.05%) |
Mar 22, 2007 | 8.726 | 8.810 | 8.650 | 8.796 | 471,644 | +0.11(+1.30%) |
Mar 21, 2007 | 8.608 | 8.909 | 8.594 | 8.683 | 713,119 | +0.09(+1.04%) |
Mar 20, 2007 | 8.528 | 8.627 | 8.509 | 8.594 | 187,269 | +0.08(+1.00%) |
Mar 19, 2007 | 8.617 | 8.617 | 8.500 | 8.509 | 218,805 | -0.02(-0.28%) |
Mar 16, 2007 | 8.547 | 8.570 | 8.505 | 8.533 | 147,079 | +0.02(+0.22%) |
Mar 15, 2007 | 8.241 | 8.605 | 8.241 | 8.514 | 453,710 | +0.29(+3.49%) |
Mar 14, 2007 | 8.307 | 8.312 | 8.029 | 8.227 | 379,176 | -0.13(-1.58%) |
Mar 13, 2007 | 8.580 | 8.561 | 8.326 | 8.359 | 229,239 | -0.22(-2.58%) |
Mar 12, 2007 | 8.617 | 8.646 | 8.514 | 8.580 | 809,229 | +0.07(+0.77%) |
Mar 09, 2007 | 8.632 | 8.650 | 8.420 | 8.514 | 282,921 | -0.07(-0.82%) |
Mar 08, 2007 | 8.321 | 8.585 | 8.316 | 8.585 | 566,073 | +0.29(+3.46%) |
Mar 07, 2007 | 7.945 | 8.387 | 7.879 | 8.298 | 1,060,780 | +0.30(+3.76%) |
Mar 06, 2007 | 7.879 | 8.091 | 7.700 | 7.997 | 1,683,533 | -0.30(-3.57%) |
Mar 05, 2007 | 8.354 | 8.410 | 8.119 | 8.293 | 558,624 | -0.01(-0.11%) |
Mar 02, 2007 | 8.166 | 8.425 | 8.109 | 8.302 | 499,741 | +0.04(+0.51%) |