Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.280 | 8.430 | 8.230 | 8.370 | 112,031 | +0.12(+1.45%) |
May 30, 2007 | 8.140 | 8.270 | 8.140 | 8.250 | 59,441 | +0.04(+0.49%) |
May 29, 2007 | 8.260 | 8.280 | 8.150 | 8.210 | 37,674 | +0.00(+0.00%) |
May 25, 2007 | 8.360 | 8.380 | 8.200 | 8.210 | 53,028 | -0.10(-1.20%) |
May 24, 2007 | 8.430 | 8.450 | 8.200 | 8.310 | 170,014 | -0.10(-1.19%) |
May 23, 2007 | 8.500 | 8.500 | 8.370 | 8.410 | 122,423 | +0.08(+0.96%) |
May 22, 2007 | 8.220 | 8.330 | 8.150 | 8.330 | 107,717 | +0.21(+2.59%) |
May 21, 2007 | 7.960 | 8.140 | 7.920 | 8.120 | 163,800 | +0.24(+3.05%) |
May 18, 2007 | 7.730 | 7.880 | 7.630 | 7.880 | 93,673 | +0.22(+2.87%) |
May 17, 2007 | 7.810 | 7.810 | 7.600 | 7.660 | 136,896 | -0.15(-1.92%) |
May 16, 2007 | 7.850 | 7.850 | 7.670 | 7.810 | 150,266 | +0.16(+2.09%) |
May 15, 2007 | 8.150 | 8.250 | 7.580 | 7.650 | 234,043 | -0.40(-4.97%) |
May 14, 2007 | 8.270 | 8.280 | 8.050 | 8.050 | 220,840 | -0.14(-1.71%) |
May 11, 2007 | 8.330 | 8.410 | 8.100 | 8.190 | 189,154 | -0.01(-0.12%) |
May 10, 2007 | 8.590 | 8.720 | 8.180 | 8.200 | 189,232 | -0.27(-3.19%) |
May 09, 2007 | 8.640 | 8.640 | 8.440 | 8.470 | 68,043 | -0.03(-0.35%) |
May 08, 2007 | 8.630 | 8.640 | 8.370 | 8.500 | 140,781 | -0.12(-1.39%) |
May 07, 2007 | 8.570 | 8.730 | 8.460 | 8.620 | 133,401 | +0.01(+0.12%) |
May 04, 2007 | 8.460 | 8.610 | 8.280 | 8.610 | 195,783 | +0.17(+2.01%) |
May 03, 2007 | 8.620 | 8.650 | 8.420 | 8.440 | 111,476 | -0.15(-1.75%) |
May 02, 2007 | 8.410 | 8.680 | 8.380 | 8.590 | 100,796 | +0.21(+2.51%) |
May 01, 2007 | 8.370 | 8.420 | 8.220 | 8.380 | 140,270 | +0.00(+0.00%) |
Apr 30, 2007 | 8.720 | 8.810 | 8.360 | 8.380 | 146,507 | -0.30(-3.46%) |
Apr 27, 2007 | 9.020 | 9.040 | 8.650 | 8.680 | 169,139 | -0.32(-3.56%) |
Apr 26, 2007 | 9.120 | 9.150 | 8.970 | 9.000 | 89,398 | -0.08(-0.88%) |
Apr 25, 2007 | 9.260 | 9.280 | 9.060 | 9.080 | 97,140 | -0.10(-1.09%) |
Apr 24, 2007 | 9.170 | 9.250 | 9.100 | 9.180 | 139,733 | +0.22(+2.46%) |
Apr 23, 2007 | 9.090 | 9.250 | 8.910 | 8.960 | 116,725 | +0.18(+2.05%) |
Apr 20, 2007 | 8.940 | 9.000 | 8.680 | 8.780 | 143,901 | +0.12(+1.39%) |
Apr 19, 2007 | 8.700 | 8.780 | 8.600 | 8.660 | 181,610 | -0.02(-0.23%) |
Apr 18, 2007 | 8.480 | 8.820 | 8.460 | 8.680 | 308,487 | +0.13(+1.52%) |
Apr 17, 2007 | 8.520 | 8.590 | 8.410 | 8.550 | 135,549 | +0.02(+0.23%) |
Apr 16, 2007 | 8.440 | 8.560 | 8.410 | 8.530 | 162,967 | +0.15(+1.85%) |
Apr 13, 2007 | 8.300 | 8.450 | 8.300 | 8.375 | 103,094 | +0.15(+1.89%) |
Apr 12, 2007 | 8.220 | 8.320 | 8.140 | 8.220 | 130,068 | -0.03(-0.36%) |
Apr 11, 2007 | 8.310 | 8.410 | 8.120 | 8.250 | 260,379 | -0.09(-1.08%) |
Apr 10, 2007 | 8.140 | 8.380 | 8.000 | 8.340 | 438,897 | +0.42(+5.30%) |
Apr 09, 2007 | 8.180 | 8.180 | 7.880 | 7.920 | 286,755 | -0.21(-2.58%) |
Apr 05, 2007 | 8.190 | 8.270 | 8.100 | 8.130 | 211,187 | +0.14(+1.75%) |
Apr 04, 2007 | 8.100 | 8.120 | 7.980 | 7.990 | 223,958 | -0.06(-0.75%) |
Apr 03, 2007 | 8.260 | 8.260 | 8.000 | 8.050 | 145,816 | +0.00(+0.00%) |
Apr 02, 2007 | 8.250 | 8.250 | 7.980 | 8.050 | 108,987 | -0.20(-2.42%) |
Mar 30, 2007 | 8.350 | 8.400 | 8.150 | 8.250 | 135,014 | +0.01(+0.12%) |
Mar 29, 2007 | 8.460 | 8.670 | 8.160 | 8.240 | 98,077 | -0.12(-1.44%) |
Mar 28, 2007 | 8.560 | 8.570 | 8.250 | 8.360 | 268,261 | -0.04(-0.48%) |
Mar 27, 2007 | 8.670 | 8.680 | 8.320 | 8.400 | 145,383 | -0.11(-1.29%) |
Mar 26, 2007 | 8.590 | 8.700 | 8.380 | 8.510 | 157,526 | -0.05(-0.58%) |
Mar 23, 2007 | 8.750 | 8.770 | 8.500 | 8.560 | 114,302 | -0.17(-1.95%) |
Mar 22, 2007 | 8.910 | 8.980 | 8.680 | 8.730 | 189,240 | -0.10(-1.13%) |
Mar 21, 2007 | 8.870 | 8.980 | 8.700 | 8.830 | 155,751 | +0.10(+1.15%) |
Mar 20, 2007 | 9.100 | 9.150 | 8.550 | 8.730 | 318,004 | +0.06(+0.69%) |
Mar 19, 2007 | 9.510 | 9.580 | 7.940 | 8.670 | 671,575 | -0.78(-8.25%) |
Mar 16, 2007 | 10.38 | 10.39 | 9.340 | 9.450 | 556,224 | +0.23(+2.49%) |
Mar 15, 2007 | 9.510 | 9.590 | 9.200 | 9.220 | 177,312 | -0.26(-2.74%) |
Mar 14, 2007 | 9.530 | 9.570 | 9.300 | 9.480 | 67,224 | +0.10(+1.07%) |
Mar 13, 2007 | 9.800 | 10.09 | 9.340 | 9.380 | 141,604 | -0.42(-4.29%) |
Mar 12, 2007 | 9.990 | 10.04 | 9.750 | 9.800 | 89,610 | +0.03(+0.31%) |
Mar 09, 2007 | 9.970 | 10.04 | 9.720 | 9.770 | 99,842 | -0.03(-0.31%) |
Mar 08, 2007 | 9.930 | 10.00 | 9.700 | 9.800 | 79,165 | +0.06(+0.62%) |
Mar 07, 2007 | 10.10 | 10.13 | 9.670 | 9.740 | 177,796 | -0.17(-1.72%) |
Mar 06, 2007 | 9.790 | 10.00 | 9.590 | 9.910 | 57,545 | +0.32(+3.34%) |
Mar 05, 2007 | 9.810 | 9.900 | 9.550 | 9.590 | 91,639 | -0.22(-2.24%) |
Mar 02, 2007 | 10.13 | 10.17 | 9.780 | 9.810 | 109,284 | -0.32(-3.16%) |