Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.951 | 9.979 | 9.951 | 9.979 | 19,733 | +0.04(+0.40%) |
May 30, 2007 | 9.934 | 9.956 | 9.900 | 9.940 | 21,688 | -0.02(-0.23%) |
May 29, 2007 | 9.990 | 10.00 | 9.917 | 9.962 | 39,643 | +0.01(+0.06%) |
May 25, 2007 | 9.923 | 9.956 | 9.923 | 9.956 | 19,733 | +0.03(+0.34%) |
May 24, 2007 | 9.928 | 9.962 | 9.821 | 9.923 | 44,621 | -0.03(-0.28%) |
May 23, 2007 | 9.934 | 10.00 | 9.906 | 9.951 | 49,065 | +0.02(+0.23%) |
May 22, 2007 | 9.906 | 9.951 | 9.872 | 9.928 | 28,799 | -0.03(-0.28%) |
May 21, 2007 | 9.973 | 10.00 | 9.816 | 9.956 | 82,132 | -0.05(-0.45%) |
May 18, 2007 | 10.01 | 10.04 | 9.979 | 10.00 | 25,777 | -0.02(-0.17%) |
May 17, 2007 | 10.03 | 10.03 | 9.985 | 10.02 | 30,399 | -0.02(-0.17%) |
May 16, 2007 | 10.02 | 10.04 | 9.990 | 10.04 | 29,332 | -0.04(-0.39%) |
May 15, 2007 | 10.05 | 10.09 | 10.02 | 10.07 | 79,465 | +0.01(+0.11%) |
May 14, 2007 | 10.07 | 10.07 | 10.01 | 10.06 | 15,110 | +0.02(+0.22%) |
May 11, 2007 | 10.05 | 10.08 | 10.04 | 10.04 | 32,888 | +0.02(+0.17%) |
May 10, 2007 | 10.01 | 10.04 | 10.01 | 10.02 | 17,955 | -0.01(-0.11%) |
May 09, 2007 | 10.03 | 10.07 | 10.02 | 10.04 | 23,466 | +0.02(+0.17%) |
May 08, 2007 | 10.04 | 10.04 | 9.985 | 10.02 | 29,688 | -0.01(-0.11%) |
May 07, 2007 | 10.04 | 10.04 | 9.985 | 10.03 | 16,533 | -0.01(-0.11%) |
May 04, 2007 | 10.02 | 10.06 | 10.01 | 10.04 | 73,598 | +0.04(+0.40%) |
May 03, 2007 | 9.923 | 10.01 | 9.923 | 10.00 | 43,021 | +0.02(+0.22%) |
May 02, 2007 | 10.01 | 10.03 | 9.928 | 9.979 | 37,155 | -0.02(-0.23%) |
May 01, 2007 | 9.985 | 10.01 | 9.945 | 10.00 | 20,977 | -0.01(-0.06%) |
Apr 30, 2007 | 9.962 | 10.01 | 9.962 | 10.01 | 55,110 | +0.05(+0.51%) |
Apr 27, 2007 | 9.990 | 10.00 | 9.934 | 9.956 | 29,155 | -0.03(-0.34%) |
Apr 26, 2007 | 10.02 | 10.04 | 9.956 | 9.990 | 26,844 | -0.03(-0.34%) |
Apr 25, 2007 | 9.940 | 10.02 | 9.923 | 10.02 | 66,132 | +0.08(+0.79%) |
Apr 24, 2007 | 9.940 | 9.985 | 9.911 | 9.945 | 27,021 | -0.03(-0.28%) |
Apr 23, 2007 | 9.985 | 9.996 | 9.940 | 9.973 | 24,710 | -0.01(-0.06%) |
Apr 20, 2007 | 9.990 | 10.01 | 9.945 | 9.979 | 12,799 | -0.02(-0.17%) |
Apr 19, 2007 | 9.956 | 9.996 | 9.928 | 9.996 | 30,755 | +0.01(+0.11%) |
Apr 18, 2007 | 9.990 | 9.990 | 9.945 | 9.985 | 27,910 | -0.06(-0.62%) |
Apr 17, 2007 | 10.02 | 10.06 | 10.01 | 10.05 | 35,732 | -0.01(-0.06%) |
Apr 16, 2007 | 10.02 | 10.05 | 10.00 | 10.05 | 29,155 | +0.03(+0.28%) |
Apr 13, 2007 | 9.990 | 10.02 | 9.962 | 10.02 | 36,621 | +0.05(+0.45%) |
Apr 12, 2007 | 10.00 | 10.00 | 9.956 | 9.979 | 22,755 | -0.02(-0.17%) |
Apr 11, 2007 | 9.996 | 10.02 | 9.968 | 9.996 | 14,399 | -0.02(-0.22%) |
Apr 10, 2007 | 10.01 | 10.03 | 9.979 | 10.02 | 14,933 | +0.01(+0.06%) |
Apr 09, 2007 | 9.945 | 10.01 | 9.940 | 10.01 | 40,355 | +0.06(+0.56%) |
Apr 05, 2007 | 9.962 | 9.996 | 9.956 | 9.956 | 48,710 | -0.01(-0.06%) |
Apr 04, 2007 | 9.945 | 10.00 | 9.945 | 9.962 | 49,065 | +0.02(+0.17%) |
Apr 03, 2007 | 9.934 | 9.968 | 9.934 | 9.945 | 56,888 | +0.01(+0.11%) |
Apr 02, 2007 | 9.940 | 9.962 | 9.934 | 9.934 | 56,354 | -0.01(-0.06%) |
Mar 30, 2007 | 9.917 | 9.968 | 9.917 | 9.940 | 51,021 | +0.02(+0.23%) |
Mar 29, 2007 | 9.878 | 9.923 | 9.872 | 9.917 | 33,066 | +0.04(+0.46%) |
Mar 28, 2007 | 9.866 | 9.900 | 9.855 | 9.872 | 35,732 | -0.02(-0.17%) |
Mar 27, 2007 | 9.895 | 9.956 | 9.878 | 9.889 | 68,799 | -0.03(-0.34%) |
Mar 26, 2007 | 9.911 | 9.940 | 9.866 | 9.923 | 60,265 | +0.04(+0.40%) |
Mar 23, 2007 | 9.878 | 9.911 | 9.855 | 9.883 | 63,465 | +0.00(+0.00%) |
Mar 22, 2007 | 9.844 | 9.883 | 9.821 | 9.883 | 41,777 | +0.04(+0.40%) |
Mar 21, 2007 | 9.827 | 9.850 | 9.816 | 9.844 | 25,066 | -0.03(-0.28%) |
Mar 20, 2007 | 9.850 | 9.900 | 9.850 | 9.872 | 37,688 | +0.02(+0.23%) |
Mar 19, 2007 | 9.883 | 9.895 | 9.838 | 9.850 | 60,621 | -0.01(-0.06%) |
Mar 16, 2007 | 9.878 | 9.883 | 9.760 | 9.855 | 57,599 | -0.01(-0.11%) |
Mar 15, 2007 | 9.793 | 9.878 | 9.793 | 9.866 | 44,443 | +0.03(+0.34%) |
Mar 14, 2007 | 9.776 | 9.838 | 9.765 | 9.833 | 51,199 | +0.01(+0.11%) |
Mar 13, 2007 | 9.900 | 9.895 | 9.760 | 9.821 | 59,376 | -0.08(-0.80%) |
Mar 12, 2007 | 9.883 | 9.917 | 9.866 | 9.900 | 41,421 | +0.01(+0.11%) |
Mar 09, 2007 | 9.872 | 9.906 | 9.844 | 9.889 | 19,377 | +0.02(+0.23%) |
Mar 08, 2007 | 9.844 | 9.900 | 9.816 | 9.866 | 122,664 | +0.01(+0.06%) |
Mar 07, 2007 | 9.793 | 9.861 | 9.776 | 9.861 | 30,932 | +0.04(+0.40%) |
Mar 06, 2007 | 9.855 | 9.883 | 9.788 | 9.821 | 54,399 | -0.03(-0.29%) |
Mar 05, 2007 | 9.883 | 9.883 | 9.816 | 9.850 | 21,866 | -0.04(-0.45%) |
Mar 02, 2007 | 9.900 | 9.911 | 9.838 | 9.895 | 47,821 | +0.00(+0.00%) |