Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.950 | 8.360 | 7.940 | 8.090 | 140,064 | +0.17(+2.15%) |
May 30, 2007 | 7.790 | 7.930 | 7.600 | 7.920 | 29,570 | +0.06(+0.76%) |
May 29, 2007 | 7.940 | 7.980 | 7.760 | 7.860 | 35,631 | -0.04(-0.51%) |
May 25, 2007 | 7.520 | 7.940 | 7.460 | 7.900 | 89,780 | +0.44(+5.90%) |
May 24, 2007 | 7.600 | 7.700 | 7.370 | 7.460 | 64,198 | -0.16(-2.10%) |
May 23, 2007 | 7.840 | 7.840 | 7.540 | 7.620 | 46,835 | -0.15(-1.93%) |
May 22, 2007 | 7.540 | 7.770 | 7.460 | 7.770 | 29,653 | +0.23(+3.05%) |
May 21, 2007 | 7.510 | 7.560 | 7.430 | 7.540 | 63,308 | +0.01(+0.13%) |
May 18, 2007 | 7.510 | 7.580 | 7.340 | 7.530 | 47,636 | +0.02(+0.27%) |
May 17, 2007 | 7.690 | 7.900 | 7.470 | 7.510 | 83,522 | -0.22(-2.85%) |
May 16, 2007 | 7.710 | 7.750 | 7.500 | 7.730 | 71,238 | +0.06(+0.78%) |
May 15, 2007 | 7.650 | 7.970 | 7.650 | 7.670 | 87,207 | +0.00(+0.00%) |
May 14, 2007 | 7.700 | 7.820 | 7.570 | 7.670 | 138,333 | -0.03(-0.39%) |
May 11, 2007 | 7.350 | 7.710 | 7.300 | 7.700 | 71,751 | +0.45(+6.21%) |
May 10, 2007 | 7.540 | 7.570 | 7.220 | 7.250 | 105,388 | -0.31(-4.10%) |
May 09, 2007 | 7.620 | 7.730 | 7.510 | 7.560 | 178,326 | -0.12(-1.56%) |
May 08, 2007 | 7.940 | 7.940 | 7.560 | 7.680 | 155,042 | -0.30(-3.76%) |
May 07, 2007 | 8.330 | 8.380 | 7.970 | 7.980 | 84,673 | -0.41(-4.89%) |
May 04, 2007 | 8.460 | 8.630 | 8.280 | 8.390 | 53,457 | +0.04(+0.48%) |
May 03, 2007 | 8.270 | 8.460 | 8.010 | 8.350 | 52,707 | +0.17(+2.08%) |
May 02, 2007 | 8.350 | 8.570 | 8.110 | 8.180 | 98,509 | -0.16(-1.92%) |
May 01, 2007 | 8.180 | 8.350 | 8.040 | 8.340 | 63,838 | +0.11(+1.34%) |
Apr 30, 2007 | 8.410 | 8.710 | 8.190 | 8.230 | 171,650 | -0.18(-2.14%) |
Apr 27, 2007 | 8.650 | 8.780 | 8.380 | 8.410 | 108,757 | -0.28(-3.22%) |
Apr 26, 2007 | 8.590 | 8.700 | 8.480 | 8.690 | 25,531 | +0.08(+0.93%) |
Apr 25, 2007 | 8.620 | 8.810 | 8.560 | 8.610 | 52,479 | +0.06(+0.70%) |
Apr 24, 2007 | 8.570 | 8.660 | 8.530 | 8.550 | 22,377 | +0.01(+0.12%) |
Apr 23, 2007 | 8.770 | 8.770 | 8.500 | 8.540 | 46,035 | -0.27(-3.06%) |
Apr 20, 2007 | 8.490 | 8.890 | 8.330 | 8.810 | 133,003 | +0.48(+5.76%) |
Apr 19, 2007 | 8.410 | 8.550 | 8.290 | 8.330 | 45,153 | -0.16(-1.88%) |
Apr 18, 2007 | 8.430 | 8.670 | 8.430 | 8.490 | 64,051 | +0.01(+0.12%) |
Apr 17, 2007 | 8.970 | 8.970 | 8.460 | 8.480 | 175,676 | -0.50(-5.57%) |
Apr 16, 2007 | 8.970 | 9.190 | 8.760 | 8.980 | 91,147 | +0.08(+0.90%) |
Apr 13, 2007 | 8.890 | 8.940 | 8.800 | 8.900 | 28,905 | +0.00(+0.00%) |
Apr 12, 2007 | 8.820 | 8.940 | 8.750 | 8.900 | 32,126 | +0.07(+0.79%) |
Apr 11, 2007 | 9.020 | 9.020 | 8.660 | 8.830 | 43,851 | -0.16(-1.78%) |
Apr 10, 2007 | 8.800 | 9.150 | 8.800 | 8.990 | 29,697 | +0.17(+1.93%) |
Apr 09, 2007 | 8.910 | 9.020 | 8.790 | 8.820 | 209,841 | -0.10(-1.12%) |
Apr 05, 2007 | 8.800 | 9.020 | 8.700 | 8.920 | 78,114 | +0.10(+1.13%) |
Apr 04, 2007 | 8.940 | 9.020 | 8.680 | 8.820 | 88,645 | -0.14(-1.56%) |
Apr 03, 2007 | 9.080 | 9.080 | 8.900 | 8.960 | 48,831 | -0.09(-0.99%) |
Apr 02, 2007 | 9.050 | 9.080 | 8.900 | 9.050 | 57,311 | +0.00(+0.00%) |
Mar 30, 2007 | 9.040 | 9.070 | 8.900 | 9.050 | 69,103 | +0.05(+0.56%) |
Mar 29, 2007 | 8.970 | 9.120 | 8.950 | 9.000 | 27,316 | +0.13(+1.47%) |
Mar 28, 2007 | 8.840 | 9.300 | 8.790 | 8.870 | 291,581 | -0.04(-0.45%) |
Mar 27, 2007 | 8.940 | 9.130 | 8.890 | 8.910 | 40,973 | -0.08(-0.89%) |
Mar 26, 2007 | 9.400 | 9.400 | 8.900 | 8.990 | 85,402 | -0.44(-4.67%) |
Mar 23, 2007 | 9.140 | 9.590 | 9.080 | 9.430 | 52,665 | +0.27(+2.95%) |
Mar 22, 2007 | 9.180 | 9.250 | 9.130 | 9.160 | 54,292 | +0.00(+0.00%) |
Mar 21, 2007 | 8.840 | 9.190 | 8.780 | 9.160 | 129,441 | +0.32(+3.62%) |
Mar 20, 2007 | 8.660 | 8.900 | 8.510 | 8.840 | 60,790 | +0.16(+1.84%) |
Mar 19, 2007 | 8.520 | 8.900 | 8.520 | 8.680 | 63,119 | +0.24(+2.84%) |
Mar 16, 2007 | 8.670 | 8.750 | 8.280 | 8.440 | 315,300 | -0.24(-2.76%) |
Mar 15, 2007 | 8.860 | 8.860 | 8.480 | 8.680 | 72,741 | -0.20(-2.25%) |
Mar 14, 2007 | 8.510 | 8.900 | 8.510 | 8.880 | 88,321 | +0.40(+4.72%) |
Mar 13, 2007 | 8.630 | 8.850 | 8.300 | 8.480 | 122,980 | -0.15(-1.74%) |
Mar 12, 2007 | 8.800 | 8.840 | 8.630 | 8.630 | 61,072 | -0.19(-2.15%) |
Mar 09, 2007 | 8.720 | 8.890 | 8.600 | 8.820 | 86,021 | +0.18(+2.08%) |
Mar 08, 2007 | 8.750 | 8.770 | 8.500 | 8.640 | 85,838 | -0.03(-0.35%) |
Mar 07, 2007 | 8.860 | 8.860 | 8.480 | 8.670 | 115,200 | -0.23(-2.58%) |
Mar 06, 2007 | 8.630 | 8.910 | 8.550 | 8.900 | 85,240 | +0.37(+4.34%) |
Mar 05, 2007 | 8.330 | 8.650 | 8.250 | 8.530 | 94,949 | +0.18(+2.16%) |
Mar 02, 2007 | 8.400 | 8.560 | 8.350 | 8.350 | 116,308 | -0.13(-1.53%) |