Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.040 | 8.110 | 7.950 | 8.000 | 99,237 | -0.05(-0.62%) |
May 30, 2007 | 8.280 | 8.290 | 7.990 | 8.050 | 129,240 | -0.31(-3.71%) |
May 29, 2007 | 8.090 | 8.380 | 8.000 | 8.360 | 206,339 | +0.27(+3.34%) |
May 25, 2007 | 7.950 | 8.140 | 7.890 | 8.090 | 169,947 | +0.20(+2.53%) |
May 24, 2007 | 7.950 | 8.110 | 7.790 | 7.890 | 159,037 | -0.13(-1.62%) |
May 23, 2007 | 8.140 | 8.140 | 8.000 | 8.020 | 80,978 | -0.07(-0.87%) |
May 22, 2007 | 7.930 | 8.160 | 7.850 | 8.090 | 198,853 | +0.19(+2.41%) |
May 21, 2007 | 7.890 | 8.190 | 7.780 | 7.900 | 303,374 | +0.02(+0.25%) |
May 18, 2007 | 7.830 | 7.890 | 7.620 | 7.880 | 176,365 | +0.12(+1.55%) |
May 17, 2007 | 8.090 | 8.120 | 7.630 | 7.760 | 334,447 | -0.22(-2.76%) |
May 16, 2007 | 8.000 | 8.032 | 7.850 | 7.980 | 242,263 | -0.02(-0.25%) |
May 15, 2007 | 8.060 | 8.060 | 7.930 | 8.000 | 424,901 | -0.02(-0.25%) |
May 14, 2007 | 7.990 | 8.190 | 7.970 | 8.020 | 307,903 | +0.09(+1.13%) |
May 11, 2007 | 7.980 | 8.020 | 7.880 | 7.930 | 376,987 | -0.03(-0.38%) |
May 10, 2007 | 8.520 | 8.540 | 7.940 | 7.960 | 499,660 | -0.63(-7.33%) |
May 09, 2007 | 8.800 | 8.870 | 8.520 | 8.590 | 199,362 | -0.24(-2.72%) |
May 08, 2007 | 8.950 | 8.950 | 8.710 | 8.830 | 196,576 | -0.21(-2.32%) |
May 07, 2007 | 9.060 | 9.110 | 8.980 | 9.040 | 172,365 | -0.01(-0.11%) |
May 04, 2007 | 9.200 | 9.290 | 9.020 | 9.050 | 200,442 | -0.13(-1.42%) |
May 03, 2007 | 9.190 | 9.250 | 9.060 | 9.180 | 491,955 | -0.05(-0.54%) |
May 02, 2007 | 8.710 | 9.230 | 8.700 | 9.230 | 452,996 | +0.73(+8.59%) |
May 01, 2007 | 8.500 | 8.850 | 8.270 | 8.500 | 365,266 | +0.00(+0.00%) |
Apr 30, 2007 | 8.730 | 8.950 | 8.490 | 8.500 | 262,541 | -0.23(-2.63%) |
Apr 27, 2007 | 9.310 | 9.360 | 8.700 | 8.730 | 265,663 | -0.66(-7.03%) |
Apr 26, 2007 | 9.330 | 9.420 | 9.230 | 9.390 | 196,687 | +0.14(+1.51%) |
Apr 25, 2007 | 9.250 | 9.410 | 9.180 | 9.250 | 165,511 | +0.01(+0.11%) |
Apr 24, 2007 | 9.260 | 9.360 | 9.200 | 9.240 | 119,577 | +0.00(+0.00%) |
Apr 23, 2007 | 9.380 | 9.440 | 9.210 | 9.240 | 122,130 | -0.14(-1.49%) |
Apr 20, 2007 | 9.470 | 9.570 | 9.300 | 9.380 | 120,442 | +0.06(+0.64%) |
Apr 19, 2007 | 9.360 | 9.550 | 9.260 | 9.320 | 183,110 | -0.19(-2.00%) |
Apr 18, 2007 | 9.740 | 9.820 | 9.300 | 9.510 | 316,501 | -0.23(-2.36%) |
Apr 17, 2007 | 9.950 | 9.990 | 9.660 | 9.740 | 251,673 | -0.21(-2.11%) |
Apr 16, 2007 | 9.980 | 10.05 | 9.830 | 9.950 | 256,219 | +0.04(+0.40%) |
Apr 13, 2007 | 9.450 | 9.950 | 9.450 | 9.910 | 474,144 | +0.47(+4.98%) |
Apr 12, 2007 | 9.170 | 9.470 | 9.170 | 9.440 | 329,593 | +0.23(+2.50%) |
Apr 11, 2007 | 9.380 | 9.380 | 9.100 | 9.210 | 282,837 | -0.07(-0.75%) |
Apr 10, 2007 | 9.000 | 9.450 | 9.000 | 9.280 | 421,133 | +0.28(+3.11%) |
Apr 09, 2007 | 8.460 | 9.030 | 8.460 | 9.000 | 339,810 | +0.54(+6.38%) |
Apr 05, 2007 | 8.450 | 8.620 | 8.380 | 8.460 | 179,567 | -0.01(-0.12%) |
Apr 04, 2007 | 8.410 | 8.490 | 8.360 | 8.470 | 177,460 | +0.11(+1.32%) |
Apr 03, 2007 | 8.350 | 8.480 | 8.180 | 8.360 | 356,081 | +0.16(+1.95%) |
Apr 02, 2007 | 8.360 | 8.480 | 8.100 | 8.200 | 242,566 | -0.17(-2.03%) |
Mar 30, 2007 | 8.330 | 8.480 | 8.280 | 8.370 | 327,935 | +0.14(+1.70%) |
Mar 29, 2007 | 8.300 | 8.570 | 8.100 | 8.230 | 589,449 | -0.02(-0.24%) |
Mar 28, 2007 | 7.990 | 8.270 | 7.900 | 8.250 | 684,228 | +0.25(+3.12%) |
Mar 27, 2007 | 8.120 | 8.400 | 7.800 | 8.000 | 1,858,631 | -1.58(-16.49%) |
Mar 26, 2007 | 9.510 | 9.600 | 9.500 | 9.580 | 298,412 | +0.04(+0.42%) |
Mar 23, 2007 | 9.610 | 9.860 | 9.440 | 9.540 | 521,028 | -0.07(-0.73%) |
Mar 22, 2007 | 9.140 | 9.610 | 9.070 | 9.610 | 443,342 | +0.49(+5.37%) |
Mar 21, 2007 | 9.210 | 9.250 | 9.070 | 9.120 | 450,286 | -0.09(-0.98%) |
Mar 20, 2007 | 9.370 | 9.400 | 9.160 | 9.210 | 247,924 | -0.20(-2.13%) |
Mar 19, 2007 | 9.250 | 9.600 | 9.250 | 9.410 | 177,046 | +0.18(+1.95%) |
Mar 16, 2007 | 9.050 | 9.840 | 9.040 | 9.230 | 410,311 | +0.17(+1.88%) |
Mar 15, 2007 | 9.380 | 9.410 | 8.990 | 9.060 | 391,402 | -0.30(-3.21%) |
Mar 14, 2007 | 9.330 | 9.580 | 9.220 | 9.360 | 392,840 | +0.04(+0.43%) |
Mar 13, 2007 | 9.680 | 9.680 | 9.280 | 9.320 | 270,376 | -0.36(-3.72%) |
Mar 12, 2007 | 9.690 | 9.790 | 9.600 | 9.680 | 183,293 | +0.01(+0.10%) |
Mar 09, 2007 | 9.690 | 9.930 | 9.580 | 9.670 | 280,824 | +0.14(+1.47%) |
Mar 08, 2007 | 9.700 | 9.870 | 9.470 | 9.530 | 471,412 | -0.11(-1.14%) |
Mar 07, 2007 | 9.820 | 9.890 | 9.510 | 9.640 | 526,832 | -0.13(-1.33%) |
Mar 06, 2007 | 9.700 | 9.780 | 9.510 | 9.770 | 489,528 | +0.73(+8.08%) |
Mar 05, 2007 | 9.100 | 9.350 | 8.850 | 9.040 | 574,458 | -0.28(-3.00%) |
Mar 02, 2007 | 9.830 | 9.830 | 9.220 | 9.320 | 538,575 | -0.56(-5.67%) |