Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.700 | 8.870 | 8.510 | 8.870 | 224,348 | +0.22(+2.54%) |
May 30, 2007 | 8.480 | 8.810 | 8.280 | 8.650 | 299,720 | +0.10(+1.17%) |
May 29, 2007 | 8.600 | 8.600 | 8.480 | 8.550 | 186,440 | -0.04(-0.47%) |
May 25, 2007 | 8.520 | 8.620 | 8.360 | 8.590 | 123,567 | +0.07(+0.82%) |
May 24, 2007 | 8.470 | 8.620 | 8.320 | 8.520 | 248,561 | +0.01(+0.12%) |
May 23, 2007 | 8.260 | 8.560 | 8.230 | 8.510 | 286,404 | +0.19(+2.28%) |
May 22, 2007 | 8.240 | 8.400 | 8.200 | 8.320 | 183,455 | +0.05(+0.60%) |
May 21, 2007 | 8.140 | 8.302 | 8.102 | 8.270 | 201,035 | +0.09(+1.10%) |
May 18, 2007 | 8.290 | 8.290 | 8.060 | 8.180 | 248,723 | -0.07(-0.85%) |
May 17, 2007 | 7.820 | 8.330 | 7.800 | 8.250 | 497,990 | +0.43(+5.50%) |
May 16, 2007 | 7.810 | 7.840 | 7.662 | 7.820 | 139,580 | +0.02(+0.26%) |
May 15, 2007 | 8.010 | 8.080 | 7.700 | 7.800 | 217,124 | -0.24(-2.99%) |
May 14, 2007 | 8.250 | 8.270 | 7.980 | 8.040 | 240,152 | -0.18(-2.19%) |
May 11, 2007 | 8.030 | 8.220 | 7.990 | 8.220 | 165,049 | +0.22(+2.75%) |
May 10, 2007 | 8.110 | 8.200 | 8.000 | 8.000 | 132,610 | -0.15(-1.84%) |
May 09, 2007 | 8.130 | 8.200 | 8.120 | 8.150 | 124,615 | -0.06(-0.73%) |
May 08, 2007 | 8.250 | 8.290 | 8.150 | 8.210 | 268,603 | -0.05(-0.61%) |
May 07, 2007 | 8.020 | 8.290 | 8.020 | 8.260 | 205,341 | +0.25(+3.12%) |
May 04, 2007 | 7.970 | 8.030 | 7.970 | 8.010 | 197,710 | +0.00(+0.00%) |
May 03, 2007 | 8.150 | 8.220 | 7.990 | 8.010 | 131,431 | -0.14(-1.72%) |
May 02, 2007 | 8.150 | 8.250 | 8.100 | 8.150 | 225,513 | -0.01(-0.12%) |
May 01, 2007 | 8.080 | 8.180 | 7.840 | 8.160 | 389,913 | +0.07(+0.87%) |
Apr 30, 2007 | 8.230 | 8.390 | 7.960 | 8.090 | 523,988 | -0.09(-1.10%) |
Apr 27, 2007 | 8.310 | 8.500 | 8.120 | 8.180 | 429,499 | -0.17(-2.04%) |
Apr 26, 2007 | 8.400 | 8.810 | 8.280 | 8.350 | 501,068 | +0.04(+0.48%) |
Apr 25, 2007 | 8.130 | 8.350 | 8.000 | 8.310 | 591,128 | +0.26(+3.23%) |
Apr 24, 2007 | 8.170 | 8.260 | 7.980 | 8.050 | 337,527 | -0.07(-0.86%) |
Apr 23, 2007 | 8.080 | 8.230 | 7.950 | 8.120 | 346,142 | +0.04(+0.50%) |
Apr 20, 2007 | 8.330 | 8.360 | 7.980 | 8.080 | 285,584 | -0.13(-1.58%) |
Apr 19, 2007 | 8.420 | 8.420 | 8.150 | 8.210 | 184,706 | -0.27(-3.18%) |
Apr 18, 2007 | 8.550 | 8.560 | 8.390 | 8.480 | 150,209 | -0.07(-0.82%) |
Apr 17, 2007 | 8.430 | 8.580 | 8.310 | 8.550 | 189,287 | +0.10(+1.18%) |
Apr 16, 2007 | 8.560 | 8.560 | 8.420 | 8.450 | 160,148 | -0.05(-0.59%) |
Apr 13, 2007 | 8.320 | 8.510 | 8.310 | 8.500 | 219,225 | +0.19(+2.29%) |
Apr 12, 2007 | 8.250 | 8.330 | 8.100 | 8.310 | 133,551 | +0.07(+0.85%) |
Apr 11, 2007 | 7.950 | 8.310 | 7.910 | 8.240 | 381,207 | +0.32(+4.04%) |
Apr 10, 2007 | 7.790 | 7.990 | 7.790 | 7.920 | 119,726 | +0.12(+1.54%) |
Apr 09, 2007 | 7.880 | 7.940 | 7.770 | 7.800 | 239,668 | -0.08(-1.02%) |
Apr 05, 2007 | 7.960 | 7.960 | 7.860 | 7.880 | 116,035 | -0.11(-1.38%) |
Apr 04, 2007 | 7.940 | 8.000 | 7.860 | 7.990 | 151,048 | +0.08(+1.01%) |
Apr 03, 2007 | 8.000 | 8.010 | 7.860 | 7.910 | 146,715 | -0.07(-0.88%) |
Apr 02, 2007 | 7.810 | 8.010 | 7.780 | 7.980 | 151,380 | +0.20(+2.57%) |
Mar 30, 2007 | 7.750 | 7.830 | 7.690 | 7.780 | 132,862 | +0.02(+0.26%) |
Mar 29, 2007 | 7.860 | 7.860 | 7.600 | 7.760 | 122,869 | -0.02(-0.26%) |
Mar 28, 2007 | 7.830 | 7.860 | 7.700 | 7.780 | 304,984 | -0.07(-0.89%) |
Mar 27, 2007 | 7.820 | 7.930 | 7.770 | 7.850 | 138,175 | -0.03(-0.38%) |
Mar 26, 2007 | 7.900 | 8.000 | 7.720 | 7.880 | 224,066 | -0.04(-0.51%) |
Mar 23, 2007 | 7.800 | 7.970 | 7.710 | 7.920 | 249,053 | +0.16(+2.06%) |
Mar 22, 2007 | 7.450 | 7.790 | 7.450 | 7.760 | 355,015 | +0.40(+5.43%) |
Mar 21, 2007 | 7.300 | 7.430 | 7.200 | 7.360 | 81,620 | +0.08(+1.10%) |
Mar 20, 2007 | 7.170 | 7.290 | 7.110 | 7.280 | 80,134 | +0.12(+1.68%) |
Mar 19, 2007 | 7.110 | 7.320 | 7.010 | 7.160 | 159,675 | +0.11(+1.56%) |
Mar 16, 2007 | 7.340 | 7.340 | 7.020 | 7.050 | 292,874 | -0.30(-4.08%) |
Mar 15, 2007 | 7.220 | 7.410 | 7.220 | 7.350 | 211,899 | +0.15(+2.08%) |
Mar 14, 2007 | 7.200 | 7.360 | 7.170 | 7.200 | 178,580 | +0.01(+0.14%) |
Mar 13, 2007 | 7.710 | 7.690 | 7.170 | 7.190 | 230,320 | -0.52(-6.74%) |
Mar 12, 2007 | 7.580 | 7.710 | 7.541 | 7.710 | 147,823 | +0.13(+1.72%) |
Mar 09, 2007 | 7.450 | 7.600 | 7.390 | 7.580 | 277,733 | +0.15(+2.02%) |
Mar 08, 2007 | 7.670 | 7.740 | 7.380 | 7.430 | 258,291 | -0.20(-2.62%) |
Mar 07, 2007 | 7.740 | 7.810 | 7.570 | 7.630 | 485,345 | -0.12(-1.55%) |
Mar 06, 2007 | 7.250 | 7.870 | 7.250 | 7.750 | 629,817 | +0.60(+8.39%) |
Mar 05, 2007 | 7.350 | 7.500 | 7.150 | 7.150 | 230,081 | -0.49(-6.41%) |
Mar 02, 2007 | 7.510 | 7.920 | 7.510 | 7.640 | 687,909 | +0.03(+0.39%) |