Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.442 | 9.442 | 9.217 | 9.262 | 366,011 | -0.17(-1.79%) |
May 30, 2007 | 9.380 | 9.453 | 9.285 | 9.431 | 87,882 | -0.03(-0.36%) |
May 29, 2007 | 9.442 | 9.560 | 9.347 | 9.465 | 102,650 | -0.04(-0.41%) |
May 25, 2007 | 9.437 | 9.594 | 9.331 | 9.504 | 108,237 | +0.09(+0.96%) |
May 24, 2007 | 9.504 | 9.622 | 9.392 | 9.414 | 128,635 | -0.12(-1.24%) |
May 23, 2007 | 9.617 | 9.650 | 9.510 | 9.532 | 198,581 | -0.06(-0.59%) |
May 22, 2007 | 9.392 | 9.679 | 9.276 | 9.589 | 173,202 | +0.17(+1.85%) |
May 21, 2007 | 9.279 | 9.461 | 9.206 | 9.414 | 52,585 | +0.15(+1.64%) |
May 18, 2007 | 9.341 | 9.341 | 9.217 | 9.262 | 81,138 | -0.05(-0.54%) |
May 17, 2007 | 9.335 | 9.392 | 9.217 | 9.313 | 68,161 | -0.03(-0.30%) |
May 16, 2007 | 9.234 | 9.341 | 9.178 | 9.341 | 140,968 | +0.15(+1.65%) |
May 15, 2007 | 9.302 | 9.482 | 9.161 | 9.189 | 198,858 | -0.12(-1.27%) |
May 14, 2007 | 9.414 | 9.527 | 9.285 | 9.307 | 104,121 | -0.14(-1.43%) |
May 11, 2007 | 9.285 | 9.448 | 9.285 | 9.442 | 64,484 | +0.21(+2.32%) |
May 10, 2007 | 9.403 | 9.403 | 9.200 | 9.228 | 108,742 | -0.21(-2.26%) |
May 09, 2007 | 9.363 | 9.493 | 9.318 | 9.442 | 118,813 | +0.01(+0.12%) |
May 08, 2007 | 9.347 | 9.549 | 9.257 | 9.431 | 93,304 | +0.06(+0.60%) |
May 07, 2007 | 9.408 | 9.408 | 9.330 | 9.375 | 62,137 | -0.02(-0.24%) |
May 04, 2007 | 9.296 | 9.420 | 9.228 | 9.397 | 139,020 | +0.14(+1.52%) |
May 03, 2007 | 9.234 | 9.285 | 9.150 | 9.257 | 76,569 | +0.03(+0.37%) |
May 02, 2007 | 9.060 | 9.223 | 8.975 | 9.223 | 113,634 | +0.14(+1.49%) |
May 01, 2007 | 8.728 | 9.133 | 8.728 | 9.088 | 181,433 | +0.34(+3.86%) |
Apr 30, 2007 | 8.998 | 9.121 | 8.739 | 8.750 | 131,699 | -0.21(-2.32%) |
Apr 27, 2007 | 9.020 | 9.099 | 8.941 | 8.958 | 81,203 | -0.10(-1.06%) |
Apr 26, 2007 | 9.088 | 9.116 | 8.998 | 9.054 | 90,032 | -0.06(-0.62%) |
Apr 25, 2007 | 9.268 | 9.335 | 9.015 | 9.110 | 279,607 | -0.12(-1.28%) |
Apr 24, 2007 | 9.276 | 9.276 | 9.093 | 9.228 | 93,826 | -0.06(-0.67%) |
Apr 23, 2007 | 9.363 | 9.420 | 9.290 | 9.290 | 72,620 | -0.12(-1.32%) |
Apr 20, 2007 | 9.313 | 9.420 | 9.251 | 9.414 | 159,580 | +0.14(+1.52%) |
Apr 19, 2007 | 9.133 | 9.369 | 9.133 | 9.273 | 209,995 | +0.08(+0.86%) |
Apr 18, 2007 | 9.116 | 9.285 | 9.116 | 9.195 | 92,851 | +0.07(+0.74%) |
Apr 17, 2007 | 9.099 | 9.195 | 9.099 | 9.127 | 158,478 | -0.05(-0.55%) |
Apr 16, 2007 | 9.003 | 9.226 | 9.003 | 9.178 | 103,965 | +0.20(+2.26%) |
Apr 13, 2007 | 8.958 | 9.003 | 8.947 | 8.975 | 57,687 | +0.01(+0.06%) |
Apr 12, 2007 | 8.925 | 8.992 | 8.835 | 8.970 | 87,338 | +0.02(+0.25%) |
Apr 11, 2007 | 9.105 | 9.105 | 8.863 | 8.947 | 132,847 | -0.12(-1.36%) |
Apr 10, 2007 | 9.133 | 9.200 | 9.060 | 9.071 | 75,570 | -0.08(-0.92%) |
Apr 09, 2007 | 9.121 | 9.257 | 9.031 | 9.155 | 366,947 | +0.02(+0.25%) |
Apr 05, 2007 | 9.223 | 9.240 | 9.082 | 9.133 | 150,042 | -0.11(-1.16%) |
Apr 04, 2007 | 9.262 | 9.279 | 9.217 | 9.240 | 54,605 | -0.05(-0.48%) |
Apr 03, 2007 | 9.240 | 9.296 | 9.223 | 9.285 | 100,558 | +0.08(+0.86%) |
Apr 02, 2007 | 9.155 | 9.240 | 9.093 | 9.206 | 304,378 | +0.07(+0.80%) |
Mar 30, 2007 | 9.268 | 9.285 | 9.048 | 9.133 | 122,911 | -0.15(-1.64%) |
Mar 29, 2007 | 9.296 | 9.324 | 9.206 | 9.285 | 62,345 | +0.06(+0.61%) |
Mar 28, 2007 | 9.335 | 9.369 | 9.212 | 9.228 | 344,440 | -0.17(-1.80%) |
Mar 27, 2007 | 9.521 | 9.549 | 9.386 | 9.397 | 101,843 | -0.17(-1.82%) |
Mar 26, 2007 | 9.577 | 9.656 | 9.515 | 9.572 | 124,109 | -0.02(-0.23%) |
Mar 23, 2007 | 9.600 | 9.690 | 9.515 | 9.594 | 100,121 | -0.03(-0.29%) |
Mar 22, 2007 | 9.746 | 9.746 | 9.583 | 9.622 | 147,339 | -0.09(-0.93%) |
Mar 21, 2007 | 9.448 | 9.712 | 9.448 | 9.712 | 130,467 | +0.26(+2.74%) |
Mar 20, 2007 | 9.324 | 9.521 | 9.318 | 9.453 | 106,232 | +0.10(+1.02%) |
Mar 19, 2007 | 9.245 | 9.397 | 9.234 | 9.358 | 229,097 | +0.14(+1.53%) |
Mar 16, 2007 | 9.093 | 9.245 | 9.026 | 9.217 | 306,648 | +0.12(+1.30%) |
Mar 15, 2007 | 8.941 | 9.144 | 8.868 | 9.099 | 124,329 | +0.14(+1.51%) |
Mar 14, 2007 | 8.722 | 8.975 | 8.609 | 8.964 | 128,686 | +0.21(+2.44%) |
Mar 13, 2007 | 9.015 | 9.037 | 8.666 | 8.750 | 169,361 | -0.26(-2.93%) |
Mar 12, 2007 | 9.105 | 9.144 | 8.981 | 9.015 | 187,319 | -0.12(-1.29%) |
Mar 09, 2007 | 9.020 | 9.217 | 8.930 | 9.133 | 294,092 | +0.20(+2.27%) |
Mar 08, 2007 | 8.998 | 9.076 | 8.874 | 8.930 | 79,346 | +0.02(+0.19%) |
Mar 07, 2007 | 9.105 | 9.138 | 8.863 | 8.913 | 124,320 | -0.21(-2.34%) |
Mar 06, 2007 | 8.891 | 9.138 | 8.835 | 9.127 | 169,121 | +0.29(+3.31%) |
Mar 05, 2007 | 8.958 | 9.144 | 8.789 | 8.835 | 200,034 | -0.19(-2.06%) |
Mar 02, 2007 | 9.105 | 9.217 | 9.015 | 9.020 | 142,484 | -0.15(-1.66%) |