Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.930 | 8.150 | 7.730 | 8.010 | 53,732 | +0.24(+3.09%) |
May 30, 2007 | 7.950 | 7.950 | 7.660 | 7.770 | 48,931 | -0.09(-1.15%) |
May 29, 2007 | 7.790 | 7.930 | 7.750 | 7.860 | 24,250 | +0.14(+1.81%) |
May 25, 2007 | 7.990 | 8.010 | 7.650 | 7.720 | 21,836 | -0.12(-1.53%) |
May 24, 2007 | 7.970 | 7.970 | 7.780 | 7.840 | 19,389 | +0.00(+0.00%) |
May 23, 2007 | 7.971 | 7.971 | 7.800 | 7.840 | 17,108 | +0.00(+0.00%) |
May 22, 2007 | 7.760 | 8.020 | 7.750 | 7.840 | 36,280 | +0.11(+1.42%) |
May 21, 2007 | 8.050 | 8.050 | 7.450 | 7.730 | 352,101 | -0.47(-5.73%) |
May 18, 2007 | 8.240 | 8.300 | 7.970 | 8.200 | 22,846 | -0.03(-0.36%) |
May 17, 2007 | 8.240 | 8.280 | 8.050 | 8.230 | 3,200 | -0.05(-0.60%) |
May 16, 2007 | 8.730 | 8.730 | 7.950 | 8.280 | 95,830 | +0.06(+0.73%) |
May 15, 2007 | 8.200 | 8.729 | 8.100 | 8.220 | 191,023 | +0.19(+2.37%) |
May 14, 2007 | 8.170 | 8.170 | 8.010 | 8.030 | 27,521 | -0.23(-2.78%) |
May 11, 2007 | 8.162 | 8.350 | 8.150 | 8.260 | 7,000 | +0.06(+0.73%) |
May 10, 2007 | 8.107 | 8.340 | 8.107 | 8.200 | 17,514 | +0.00(+0.00%) |
May 09, 2007 | 8.300 | 8.350 | 8.140 | 8.200 | 28,242 | -0.02(-0.23%) |
May 08, 2007 | 8.220 | 8.270 | 8.150 | 8.219 | 7,529 | -0.13(-1.57%) |
May 07, 2007 | 8.450 | 8.450 | 8.260 | 8.350 | 16,850 | -0.05(-0.60%) |
May 04, 2007 | 8.330 | 8.470 | 8.152 | 8.400 | 33,063 | -0.11(-1.29%) |
May 03, 2007 | 8.700 | 8.720 | 8.510 | 8.510 | 8,300 | -0.11(-1.28%) |
May 02, 2007 | 8.450 | 8.840 | 8.310 | 8.620 | 12,590 | +0.19(+2.25%) |
May 01, 2007 | 8.390 | 8.600 | 8.230 | 8.430 | 25,550 | +0.10(+1.20%) |
Apr 30, 2007 | 8.150 | 8.390 | 8.050 | 8.330 | 23,525 | +0.18(+2.21%) |
Apr 27, 2007 | 8.110 | 8.160 | 7.950 | 8.150 | 21,036 | -0.08(-0.97%) |
Apr 26, 2007 | 8.300 | 8.300 | 8.218 | 8.230 | 7,551 | -0.01(-0.12%) |
Apr 25, 2007 | 8.340 | 8.340 | 8.150 | 8.240 | 23,765 | -0.16(-1.90%) |
Apr 24, 2007 | 8.490 | 8.490 | 8.380 | 8.400 | 2,100 | -0.10(-1.18%) |
Apr 23, 2007 | 8.450 | 8.600 | 8.240 | 8.500 | 11,259 | +0.10(+1.19%) |
Apr 20, 2007 | 8.430 | 8.450 | 8.000 | 8.400 | 38,640 | +0.20(+2.44%) |
Apr 19, 2007 | 8.250 | 8.420 | 8.200 | 8.200 | 9,550 | -0.06(-0.73%) |
Apr 18, 2007 | 8.110 | 8.340 | 8.110 | 8.260 | 15,070 | -0.03(-0.36%) |
Apr 17, 2007 | 8.580 | 8.690 | 8.270 | 8.290 | 21,578 | -0.29(-3.38%) |
Apr 16, 2007 | 8.530 | 8.990 | 8.470 | 8.580 | 43,211 | +0.26(+3.12%) |
Apr 13, 2007 | 8.270 | 8.390 | 8.170 | 8.320 | 25,129 | -0.11(-1.32%) |
Apr 12, 2007 | 8.550 | 8.570 | 8.430 | 8.431 | 14,057 | -0.14(-1.62%) |
Apr 11, 2007 | 8.900 | 8.900 | 8.550 | 8.570 | 35,591 | -0.31(-3.49%) |
Apr 10, 2007 | 8.250 | 9.200 | 8.250 | 8.880 | 119,600 | +0.58(+6.99%) |
Apr 09, 2007 | 7.830 | 8.300 | 7.830 | 8.300 | 70,429 | +0.40(+5.06%) |
Apr 05, 2007 | 7.930 | 8.000 | 7.800 | 7.900 | 31,749 | -0.10(-1.25%) |
Apr 04, 2007 | 7.910 | 8.098 | 7.850 | 8.000 | 62,730 | +0.13(+1.65%) |
Apr 03, 2007 | 7.370 | 8.050 | 7.370 | 7.870 | 69,448 | +0.54(+7.37%) |
Apr 02, 2007 | 7.250 | 7.550 | 7.250 | 7.330 | 34,106 | +0.03(+0.41%) |
Mar 30, 2007 | 7.450 | 7.450 | 7.250 | 7.300 | 31,095 | -0.18(-2.41%) |
Mar 29, 2007 | 7.350 | 7.580 | 7.350 | 7.480 | 20,417 | +0.08(+1.08%) |
Mar 28, 2007 | 7.360 | 7.400 | 7.220 | 7.400 | 20,000 | +0.00(+0.00%) |
Mar 27, 2007 | 7.410 | 7.440 | 7.280 | 7.400 | 5,534 | -0.04(-0.54%) |
Mar 26, 2007 | 7.530 | 7.600 | 7.180 | 7.440 | 54,553 | +0.07(+0.95%) |
Mar 23, 2007 | 7.340 | 7.580 | 7.210 | 7.370 | 96,073 | -0.02(-0.27%) |
Mar 22, 2007 | 7.500 | 7.500 | 7.390 | 7.390 | 12,152 | -0.11(-1.47%) |
Mar 21, 2007 | 7.500 | 7.560 | 7.390 | 7.500 | 53,900 | +0.15(+2.04%) |
Mar 20, 2007 | 7.530 | 7.600 | 7.020 | 7.350 | 45,771 | -0.25(-3.29%) |
Mar 19, 2007 | 7.540 | 7.690 | 7.440 | 7.600 | 100,687 | +0.15(+2.01%) |
Mar 16, 2007 | 7.490 | 7.560 | 7.330 | 7.450 | 37,381 | -0.04(-0.53%) |
Mar 15, 2007 | 7.650 | 7.650 | 7.460 | 7.490 | 16,300 | -0.18(-2.35%) |
Mar 14, 2007 | 7.450 | 7.750 | 7.450 | 7.670 | 100,700 | +0.25(+3.37%) |
Mar 13, 2007 | 7.640 | 7.610 | 7.400 | 7.420 | 41,500 | -0.22(-2.88%) |
Mar 12, 2007 | 7.190 | 7.650 | 7.190 | 7.640 | 224,512 | +0.41(+5.67%) |
Mar 09, 2007 | 7.300 | 7.300 | 7.230 | 7.230 | 13,060 | -0.07(-0.96%) |
Mar 08, 2007 | 7.290 | 7.310 | 7.040 | 7.300 | 44,684 | +0.00(+0.00%) |
Mar 07, 2007 | 7.240 | 7.310 | 7.200 | 7.300 | 9,143 | -0.07(-0.95%) |
Mar 06, 2007 | 7.170 | 7.410 | 7.000 | 7.370 | 7,914 | -0.04(-0.54%) |
Mar 05, 2007 | 7.160 | 7.460 | 7.160 | 7.410 | 7,971 | +0.13(+1.79%) |
Mar 02, 2007 | 7.200 | 7.360 | 7.190 | 7.280 | 28,676 | +0.16(+2.25%) |