Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.750 | 9.226 | 8.704 | 9.186 | 5,601,396 | +0.49(+5.69%) |
May 30, 2007 | 8.482 | 8.715 | 8.415 | 8.692 | 2,083,164 | +0.15(+1.79%) |
May 29, 2007 | 8.287 | 8.539 | 8.287 | 8.539 | 1,865,541 | +0.33(+4.06%) |
May 25, 2007 | 8.168 | 8.325 | 8.134 | 8.205 | 1,359,664 | +0.08(+0.98%) |
May 24, 2007 | 8.306 | 8.306 | 8.023 | 8.126 | 2,728,396 | -0.16(-1.97%) |
May 23, 2007 | 8.374 | 8.505 | 8.268 | 8.289 | 2,642,969 | -0.04(-0.48%) |
May 22, 2007 | 8.396 | 8.430 | 8.312 | 8.329 | 1,562,492 | -0.03(-0.30%) |
May 21, 2007 | 8.212 | 8.484 | 8.166 | 8.354 | 1,318,621 | +0.14(+1.68%) |
May 18, 2007 | 8.321 | 8.335 | 8.153 | 8.216 | 1,363,959 | -0.09(-1.08%) |
May 17, 2007 | 8.465 | 8.465 | 8.252 | 8.306 | 1,498,541 | -0.19(-2.27%) |
May 16, 2007 | 8.700 | 8.700 | 8.386 | 8.499 | 1,419,796 | -0.17(-1.93%) |
May 15, 2007 | 9.027 | 9.111 | 8.666 | 8.666 | 2,313,672 | -0.33(-3.63%) |
May 14, 2007 | 9.000 | 9.042 | 8.954 | 8.993 | 2,020,168 | -0.02(-0.19%) |
May 11, 2007 | 8.968 | 9.052 | 8.914 | 9.010 | 985,983 | +0.15(+1.65%) |
May 10, 2007 | 8.874 | 8.949 | 8.725 | 8.863 | 1,718,550 | -0.12(-1.33%) |
May 09, 2007 | 8.863 | 9.010 | 8.803 | 8.983 | 1,834,997 | +0.12(+1.30%) |
May 08, 2007 | 8.813 | 8.884 | 8.790 | 8.868 | 1,661,758 | +0.00(+0.02%) |
May 07, 2007 | 8.832 | 8.886 | 8.813 | 8.866 | 1,062,342 | +0.04(+0.45%) |
May 04, 2007 | 8.794 | 8.857 | 8.700 | 8.826 | 1,577,286 | -0.02(-0.19%) |
May 03, 2007 | 8.817 | 8.891 | 8.743 | 8.842 | 1,866,515 | +0.03(+0.29%) |
May 02, 2007 | 8.801 | 9.010 | 8.771 | 8.817 | 3,127,848 | +0.31(+3.59%) |
May 01, 2007 | 8.555 | 8.583 | 8.258 | 8.511 | 2,316,535 | -0.03(-0.39%) |
Apr 30, 2007 | 8.853 | 8.853 | 8.511 | 8.545 | 1,601,912 | -0.27(-3.02%) |
Apr 27, 2007 | 8.920 | 8.920 | 8.798 | 8.811 | 1,652,213 | -0.12(-1.38%) |
Apr 26, 2007 | 8.916 | 8.968 | 8.870 | 8.935 | 1,989,147 | +0.01(+0.09%) |
Apr 25, 2007 | 9.016 | 9.037 | 8.853 | 8.926 | 2,009,668 | -0.03(-0.37%) |
Apr 24, 2007 | 8.956 | 9.021 | 8.880 | 8.960 | 1,127,724 | +0.01(+0.14%) |
Apr 23, 2007 | 8.801 | 8.960 | 8.784 | 8.947 | 1,664,145 | +0.13(+1.43%) |
Apr 20, 2007 | 9.000 | 9.000 | 8.803 | 8.822 | 1,921,856 | +0.01(+0.07%) |
Apr 19, 2007 | 8.771 | 8.876 | 8.757 | 8.815 | 3,393,672 | -0.05(-0.59%) |
Apr 18, 2007 | 8.832 | 8.928 | 8.832 | 8.868 | 2,626,266 | -0.03(-0.28%) |
Apr 17, 2007 | 8.721 | 8.951 | 8.698 | 8.893 | 2,361,873 | +0.20(+2.34%) |
Apr 16, 2007 | 8.566 | 8.729 | 8.488 | 8.690 | 1,899,902 | +0.20(+2.34%) |
Apr 13, 2007 | 8.486 | 8.518 | 8.394 | 8.490 | 1,744,321 | -0.01(-0.07%) |
Apr 12, 2007 | 8.270 | 8.497 | 8.270 | 8.497 | 2,808,572 | +0.05(+0.57%) |
Apr 11, 2007 | 8.358 | 8.564 | 8.358 | 8.449 | 2,797,119 | -0.09(-1.06%) |
Apr 10, 2007 | 8.484 | 8.566 | 8.484 | 8.539 | 1,161,608 | +0.04(+0.42%) |
Apr 09, 2007 | 8.482 | 8.516 | 8.434 | 8.503 | 1,271,374 | +0.01(+0.17%) |
Apr 05, 2007 | 8.509 | 8.555 | 8.469 | 8.488 | 1,158,745 | -0.04(-0.47%) |
Apr 04, 2007 | 8.495 | 8.587 | 8.455 | 8.528 | 2,035,917 | +0.04(+0.52%) |
Apr 03, 2007 | 8.388 | 8.545 | 8.388 | 8.484 | 2,471,162 | +0.15(+1.76%) |
Apr 02, 2007 | 8.275 | 8.346 | 8.187 | 8.337 | 5,221,988 | +0.06(+0.76%) |
Mar 30, 2007 | 8.216 | 8.293 | 8.157 | 8.275 | 6,307,238 | +0.06(+0.71%) |
Mar 29, 2007 | 8.308 | 8.308 | 8.189 | 8.216 | 5,488,290 | -0.03(-0.41%) |
Mar 28, 2007 | 8.249 | 8.293 | 8.147 | 8.249 | 2,370,464 | -0.05(-0.58%) |
Mar 27, 2007 | 8.434 | 8.457 | 8.283 | 8.298 | 1,324,348 | -0.17(-2.00%) |
Mar 26, 2007 | 8.637 | 8.641 | 8.396 | 8.467 | 5,646,257 | -0.14(-1.63%) |
Mar 23, 2007 | 8.685 | 8.696 | 8.606 | 8.608 | 1,176,403 | -0.04(-0.51%) |
Mar 22, 2007 | 8.704 | 8.780 | 8.604 | 8.652 | 1,944,286 | -0.01(-0.15%) |
Mar 21, 2007 | 8.637 | 8.729 | 8.518 | 8.664 | 2,181,953 | +0.03(+0.29%) |
Mar 20, 2007 | 8.583 | 8.679 | 8.501 | 8.639 | 1,324,825 | +0.04(+0.44%) |
Mar 19, 2007 | 8.606 | 8.662 | 8.555 | 8.601 | 1,005,072 | +0.03(+0.34%) |
Mar 16, 2007 | 8.807 | 8.849 | 8.537 | 8.572 | 3,311,586 | -0.24(-2.69%) |
Mar 15, 2007 | 8.537 | 8.815 | 8.537 | 8.809 | 2,684,967 | +0.28(+3.29%) |
Mar 14, 2007 | 8.484 | 8.562 | 8.335 | 8.528 | 2,205,815 | +0.03(+0.35%) |
Mar 13, 2007 | 8.893 | 8.832 | 8.469 | 8.499 | 1,881,290 | -0.39(-4.43%) |
Mar 12, 2007 | 8.771 | 8.922 | 8.710 | 8.893 | 2,633,424 | +0.14(+1.65%) |
Mar 09, 2007 | 8.566 | 8.767 | 8.549 | 8.748 | 2,128,024 | +0.26(+3.11%) |
Mar 08, 2007 | 8.444 | 8.627 | 8.421 | 8.484 | 1,933,787 | +0.12(+1.43%) |
Mar 07, 2007 | 8.557 | 8.557 | 8.312 | 8.365 | 3,411,807 | -0.18(-2.08%) |
Mar 06, 2007 | 8.572 | 8.702 | 8.516 | 8.543 | 2,951,268 | +0.04(+0.44%) |
Mar 05, 2007 | 8.706 | 8.828 | 8.486 | 8.505 | 2,736,986 | -0.30(-3.43%) |
Mar 02, 2007 | 9.077 | 9.094 | 8.773 | 8.807 | 2,948,405 | -0.32(-3.49%) |