Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.604 | 8.956 | 8.586 | 8.640 | 2,949,867 | -0.02(-0.21%) |
May 30, 2007 | 8.622 | 8.676 | 8.532 | 8.658 | 664,741 | -0.06(-0.72%) |
May 29, 2007 | 8.595 | 8.794 | 8.595 | 8.721 | 593,342 | +0.14(+1.68%) |
May 25, 2007 | 8.586 | 8.682 | 8.523 | 8.577 | 645,515 | +0.03(+0.32%) |
May 24, 2007 | 8.649 | 8.857 | 8.487 | 8.550 | 797,833 | -0.14(-1.56%) |
May 23, 2007 | 8.884 | 8.947 | 8.685 | 8.685 | 574,346 | -0.15(-1.74%) |
May 22, 2007 | 8.730 | 8.920 | 8.685 | 8.839 | 831,206 | +0.09(+1.03%) |
May 21, 2007 | 8.740 | 8.974 | 8.694 | 8.749 | 760,975 | +0.02(+0.21%) |
May 18, 2007 | 8.631 | 8.821 | 8.523 | 8.730 | 1,120,145 | +0.12(+1.36%) |
May 17, 2007 | 8.424 | 8.685 | 8.378 | 8.613 | 1,107,573 | +0.13(+1.49%) |
May 16, 2007 | 8.469 | 8.550 | 8.351 | 8.487 | 1,185,713 | -0.02(-0.21%) |
May 15, 2007 | 8.703 | 8.767 | 8.487 | 8.505 | 1,304,261 | -0.23(-2.59%) |
May 14, 2007 | 8.794 | 8.866 | 8.631 | 8.730 | 1,210,003 | -0.08(-0.92%) |
May 11, 2007 | 8.667 | 8.848 | 8.586 | 8.812 | 898,866 | +0.22(+2.52%) |
May 10, 2007 | 8.812 | 8.884 | 8.577 | 8.595 | 1,308,565 | -0.29(-3.25%) |
May 09, 2007 | 8.857 | 8.938 | 8.767 | 8.884 | 731,775 | -0.05(-0.51%) |
May 08, 2007 | 8.938 | 8.965 | 8.676 | 8.929 | 1,154,377 | -0.09(-1.00%) |
May 07, 2007 | 9.101 | 9.101 | 8.902 | 9.019 | 765,057 | -0.09(-0.99%) |
May 04, 2007 | 9.065 | 9.164 | 8.965 | 9.110 | 979,901 | +0.08(+0.90%) |
May 03, 2007 | 8.938 | 9.083 | 8.803 | 9.028 | 1,162,077 | +0.08(+0.91%) |
May 02, 2007 | 8.884 | 8.992 | 8.830 | 8.947 | 1,092,803 | +0.04(+0.41%) |
May 01, 2007 | 9.119 | 9.164 | 8.803 | 8.911 | 1,535,586 | -0.10(-1.10%) |
Apr 30, 2007 | 9.028 | 9.697 | 8.866 | 9.010 | 3,169,403 | +0.16(+1.84%) |
Apr 27, 2007 | 8.875 | 9.019 | 8.794 | 8.848 | 1,537,676 | -0.15(-1.71%) |
Apr 26, 2007 | 8.812 | 9.028 | 8.812 | 9.001 | 698,730 | +0.10(+1.12%) |
Apr 25, 2007 | 8.821 | 8.938 | 8.712 | 8.902 | 952,183 | +0.13(+1.44%) |
Apr 24, 2007 | 8.767 | 8.947 | 8.712 | 8.776 | 1,041,522 | +0.00(+0.00%) |
Apr 23, 2007 | 8.821 | 8.857 | 8.712 | 8.776 | 578,705 | -0.08(-0.92%) |
Apr 20, 2007 | 8.965 | 8.965 | 8.740 | 8.857 | 827,412 | +0.03(+0.31%) |
Apr 19, 2007 | 8.749 | 8.947 | 8.694 | 8.830 | 844,592 | +0.04(+0.41%) |
Apr 18, 2007 | 8.676 | 8.911 | 8.667 | 8.794 | 751,542 | +0.08(+0.93%) |
Apr 17, 2007 | 8.884 | 8.884 | 8.613 | 8.712 | 889,013 | -0.14(-1.53%) |
Apr 16, 2007 | 8.785 | 8.875 | 8.712 | 8.848 | 542,990 | +0.10(+1.14%) |
Apr 13, 2007 | 8.721 | 8.776 | 8.433 | 8.749 | 1,072,165 | +0.04(+0.41%) |
Apr 12, 2007 | 8.631 | 8.767 | 8.532 | 8.712 | 1,363,221 | +0.08(+0.94%) |
Apr 11, 2007 | 8.866 | 8.920 | 8.604 | 8.631 | 850,762 | -0.22(-2.45%) |
Apr 10, 2007 | 8.767 | 8.875 | 8.721 | 8.848 | 692,451 | +0.05(+0.62%) |
Apr 09, 2007 | 8.965 | 8.965 | 8.767 | 8.794 | 1,237,901 | -0.17(-1.91%) |
Apr 05, 2007 | 8.776 | 8.965 | 8.776 | 8.965 | 528,512 | +0.19(+2.16%) |
Apr 04, 2007 | 8.803 | 8.911 | 8.740 | 8.776 | 1,448,370 | -0.05(-0.51%) |
Apr 03, 2007 | 8.342 | 8.857 | 8.342 | 8.821 | 1,595,674 | +0.51(+6.20%) |
Apr 02, 2007 | 8.342 | 8.433 | 8.225 | 8.306 | 437,079 | -0.05(-0.54%) |
Mar 30, 2007 | 8.396 | 8.433 | 8.252 | 8.351 | 723,779 | -0.02(-0.22%) |
Mar 29, 2007 | 8.424 | 8.451 | 8.234 | 8.369 | 889,571 | +0.02(+0.22%) |
Mar 28, 2007 | 8.378 | 8.514 | 8.243 | 8.351 | 1,095,057 | -0.09(-1.07%) |
Mar 27, 2007 | 8.478 | 8.487 | 8.378 | 8.442 | 564,861 | -0.07(-0.85%) |
Mar 26, 2007 | 8.442 | 8.514 | 8.333 | 8.514 | 815,972 | +0.07(+0.86%) |
Mar 23, 2007 | 8.478 | 8.548 | 8.360 | 8.442 | 683,858 | -0.05(-0.53%) |
Mar 22, 2007 | 8.577 | 8.595 | 8.396 | 8.487 | 604,903 | -0.07(-0.84%) |
Mar 21, 2007 | 8.378 | 8.604 | 8.351 | 8.559 | 815,674 | +0.18(+2.16%) |
Mar 20, 2007 | 8.279 | 8.469 | 8.207 | 8.378 | 932,830 | +0.10(+1.20%) |
Mar 19, 2007 | 8.171 | 8.315 | 8.171 | 8.279 | 1,167,994 | +0.14(+1.78%) |
Mar 16, 2007 | 8.234 | 8.252 | 8.053 | 8.135 | 1,002,844 | -0.12(-1.42%) |
Mar 15, 2007 | 8.162 | 8.315 | 8.153 | 8.252 | 614,820 | +0.10(+1.22%) |
Mar 14, 2007 | 8.044 | 8.162 | 7.927 | 8.153 | 923,935 | +0.10(+1.23%) |
Mar 13, 2007 | 8.351 | 8.315 | 8.044 | 8.053 | 1,132,361 | -0.30(-3.57%) |
Mar 12, 2007 | 8.387 | 8.405 | 8.234 | 8.351 | 1,090,634 | +0.13(+1.54%) |
Mar 09, 2007 | 8.369 | 8.469 | 8.117 | 8.225 | 1,037,959 | -0.08(-0.98%) |
Mar 08, 2007 | 8.243 | 8.387 | 8.216 | 8.306 | 868,599 | +0.14(+1.66%) |
Mar 07, 2007 | 8.189 | 8.351 | 8.062 | 8.171 | 1,169,638 | -0.05(-0.66%) |
Mar 06, 2007 | 8.008 | 8.297 | 8.008 | 8.225 | 891,037 | +0.28(+3.52%) |
Mar 05, 2007 | 8.132 | 8.288 | 7.936 | 7.945 | 2,243,482 | -0.31(-3.72%) |
Mar 02, 2007 | 8.396 | 8.550 | 8.243 | 8.252 | 1,253,582 | -0.23(-2.77%) |