Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.525 | 8.683 | 8.442 | 8.679 | 9,558,546 | +0.15(+1.75%) |
May 30, 2007 | 8.376 | 8.543 | 8.315 | 8.530 | 10,511,993 | +0.14(+1.73%) |
May 29, 2007 | 8.258 | 8.455 | 8.214 | 8.385 | 6,816,649 | +0.12(+1.43%) |
May 25, 2007 | 8.096 | 8.359 | 8.039 | 8.267 | 12,996,327 | +0.18(+2.28%) |
May 24, 2007 | 8.359 | 8.381 | 8.043 | 8.082 | 12,549,384 | -0.26(-3.15%) |
May 23, 2007 | 8.403 | 8.446 | 8.328 | 8.346 | 8,137,622 | -0.04(-0.42%) |
May 22, 2007 | 8.486 | 8.530 | 8.350 | 8.381 | 10,270,285 | -0.11(-1.24%) |
May 21, 2007 | 8.508 | 8.560 | 8.385 | 8.486 | 8,760,727 | +0.04(+0.47%) |
May 18, 2007 | 8.359 | 8.530 | 8.315 | 8.446 | 15,989,140 | +0.13(+1.58%) |
May 17, 2007 | 8.289 | 8.385 | 8.174 | 8.315 | 11,818,194 | +0.01(+0.11%) |
May 16, 2007 | 8.289 | 8.359 | 8.166 | 8.306 | 11,708,370 | +0.07(+0.80%) |
May 15, 2007 | 8.385 | 8.385 | 8.210 | 8.240 | 16,074,595 | -0.13(-1.52%) |
May 14, 2007 | 8.653 | 8.740 | 8.302 | 8.367 | 19,267,468 | -0.21(-2.50%) |
May 11, 2007 | 8.653 | 8.762 | 8.407 | 8.582 | 14,691,250 | -0.10(-1.16%) |
May 10, 2007 | 8.802 | 8.951 | 8.666 | 8.683 | 10,765,390 | -0.14(-1.59%) |
May 09, 2007 | 8.762 | 8.881 | 8.648 | 8.824 | 14,473,152 | -0.03(-0.30%) |
May 08, 2007 | 8.863 | 8.942 | 8.710 | 8.850 | 11,943,566 | +0.00(+0.05%) |
May 07, 2007 | 9.253 | 9.297 | 8.534 | 8.845 | 29,905,450 | -0.48(-5.17%) |
May 04, 2007 | 9.209 | 9.398 | 9.188 | 9.328 | 11,850,134 | +0.13(+1.43%) |
May 03, 2007 | 9.034 | 9.209 | 8.902 | 9.196 | 17,404,878 | +0.05(+0.58%) |
May 02, 2007 | 8.885 | 9.148 | 8.835 | 9.144 | 10,206,577 | +0.26(+2.91%) |
May 01, 2007 | 8.815 | 8.916 | 8.740 | 8.885 | 7,744,584 | +0.11(+1.30%) |
Apr 30, 2007 | 8.938 | 8.977 | 8.731 | 8.771 | 12,200,161 | -0.16(-1.82%) |
Apr 27, 2007 | 9.100 | 9.157 | 8.924 | 8.933 | 8,325,066 | -0.18(-1.93%) |
Apr 26, 2007 | 9.034 | 9.188 | 9.008 | 9.109 | 6,381,964 | +0.00(+0.00%) |
Apr 25, 2007 | 9.131 | 9.131 | 8.959 | 9.109 | 9,500,267 | -0.01(-0.10%) |
Apr 24, 2007 | 9.065 | 9.126 | 8.964 | 9.117 | 6,383,385 | +0.05(+0.58%) |
Apr 23, 2007 | 9.095 | 9.174 | 9.021 | 9.065 | 6,569,956 | +0.05(+0.58%) |
Apr 20, 2007 | 9.148 | 9.188 | 8.902 | 9.012 | 12,885,597 | +0.14(+1.53%) |
Apr 19, 2007 | 8.929 | 8.955 | 8.837 | 8.876 | 7,729,277 | -0.12(-1.32%) |
Apr 18, 2007 | 9.082 | 9.095 | 8.933 | 8.995 | 6,222,608 | -0.08(-0.92%) |
Apr 17, 2007 | 8.911 | 9.139 | 8.881 | 9.078 | 16,860,638 | +0.14(+1.62%) |
Apr 16, 2007 | 8.758 | 8.964 | 8.740 | 8.933 | 11,411,826 | +0.21(+2.46%) |
Apr 13, 2007 | 8.745 | 8.753 | 8.569 | 8.718 | 9,995,741 | -0.02(-0.25%) |
Apr 12, 2007 | 8.582 | 8.784 | 8.578 | 8.740 | 14,842,798 | +0.17(+1.94%) |
Apr 11, 2007 | 8.530 | 8.622 | 8.398 | 8.574 | 11,137,070 | +0.03(+0.36%) |
Apr 10, 2007 | 8.460 | 8.661 | 8.424 | 8.543 | 11,347,019 | +0.12(+1.41%) |
Apr 09, 2007 | 8.433 | 8.495 | 8.376 | 8.424 | 8,839,059 | +0.01(+0.16%) |
Apr 05, 2007 | 8.473 | 8.517 | 8.306 | 8.411 | 7,288,837 | -0.05(-0.62%) |
Apr 04, 2007 | 8.381 | 8.464 | 8.332 | 8.464 | 7,345,825 | +0.07(+0.89%) |
Apr 03, 2007 | 8.289 | 8.512 | 8.280 | 8.389 | 11,661,611 | +0.14(+1.70%) |
Apr 02, 2007 | 8.346 | 8.363 | 8.126 | 8.249 | 10,392,578 | -0.06(-0.69%) |
Mar 30, 2007 | 8.245 | 8.332 | 8.153 | 8.306 | 8,222,131 | +0.05(+0.58%) |
Mar 29, 2007 | 8.381 | 8.403 | 8.183 | 8.258 | 9,653,850 | -0.08(-0.95%) |
Mar 28, 2007 | 7.876 | 8.420 | 7.868 | 8.337 | 20,282,758 | +0.39(+4.85%) |
Mar 27, 2007 | 8.082 | 8.113 | 7.916 | 7.951 | 8,035,895 | +0.02(+0.28%) |
Mar 26, 2007 | 7.946 | 7.982 | 7.802 | 7.929 | 5,580,871 | -0.03(-0.33%) |
Mar 23, 2007 | 8.047 | 8.096 | 7.925 | 7.955 | 7,191,164 | -0.05(-0.60%) |
Mar 22, 2007 | 7.992 | 8.025 | 7.868 | 8.003 | 7,188,731 | +0.06(+0.72%) |
Mar 21, 2007 | 7.758 | 7.986 | 7.679 | 7.946 | 9,443,910 | +0.20(+2.55%) |
Mar 20, 2007 | 7.675 | 7.789 | 7.618 | 7.749 | 4,906,036 | +0.06(+0.74%) |
Mar 19, 2007 | 7.565 | 7.889 | 7.561 | 7.692 | 14,108,635 | +0.21(+2.75%) |
Mar 16, 2007 | 7.403 | 7.600 | 7.368 | 7.486 | 7,917,533 | +0.11(+1.43%) |
Mar 15, 2007 | 7.416 | 7.508 | 7.297 | 7.381 | 11,579,225 | -0.05(-0.71%) |
Mar 14, 2007 | 7.372 | 7.490 | 7.254 | 7.433 | 12,708,400 | +0.04(+0.53%) |
Mar 13, 2007 | 7.578 | 7.587 | 7.381 | 7.394 | 9,311,235 | -0.18(-2.43%) |
Mar 12, 2007 | 7.613 | 7.683 | 7.534 | 7.578 | 5,993,303 | +0.00(+0.06%) |
Mar 09, 2007 | 7.696 | 7.762 | 7.486 | 7.574 | 10,131,743 | +0.05(+0.64%) |
Mar 08, 2007 | 7.363 | 7.644 | 7.324 | 7.525 | 11,719,872 | +0.26(+3.62%) |
Mar 07, 2007 | 7.284 | 7.398 | 7.188 | 7.262 | 7,288,981 | -0.05(-0.66%) |
Mar 06, 2007 | 7.280 | 7.394 | 7.236 | 7.311 | 14,457,881 | +0.13(+1.77%) |
Mar 05, 2007 | 7.131 | 7.261 | 7.039 | 7.183 | 9,365,009 | +0.01(+0.18%) |
Mar 02, 2007 | 7.293 | 7.341 | 7.157 | 7.170 | 6,529,874 | -0.19(-2.56%) |