Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.692 | 9.717 | 9.589 | 9.662 | 358,877 | +0.00(+0.00%) |
May 30, 2007 | 9.468 | 9.717 | 9.414 | 9.662 | 647,267 | +0.18(+1.92%) |
May 29, 2007 | 9.402 | 9.486 | 9.377 | 9.480 | 596,093 | +0.12(+1.29%) |
May 25, 2007 | 9.426 | 9.456 | 9.341 | 9.359 | 389,416 | -0.01(-0.13%) |
May 24, 2007 | 9.535 | 9.620 | 9.317 | 9.371 | 540,297 | -0.16(-1.65%) |
May 23, 2007 | 9.632 | 9.753 | 9.529 | 9.529 | 158,308 | -0.10(-1.07%) |
May 22, 2007 | 9.577 | 9.705 | 9.450 | 9.632 | 283,602 | +0.05(+0.57%) |
May 21, 2007 | 9.432 | 9.735 | 9.432 | 9.577 | 553,008 | +0.10(+1.02%) |
May 18, 2007 | 9.638 | 9.644 | 9.390 | 9.480 | 344,185 | -0.15(-1.57%) |
May 17, 2007 | 9.753 | 9.753 | 9.511 | 9.632 | 414,013 | -0.15(-1.55%) |
May 16, 2007 | 9.777 | 9.808 | 9.644 | 9.783 | 235,399 | +0.03(+0.31%) |
May 15, 2007 | 9.844 | 9.950 | 9.747 | 9.753 | 374,890 | -0.10(-1.04%) |
May 14, 2007 | 9.935 | 9.971 | 9.814 | 9.856 | 257,520 | -0.11(-1.09%) |
May 11, 2007 | 9.947 | 9.983 | 9.898 | 9.965 | 140,810 | +0.05(+0.55%) |
May 10, 2007 | 9.929 | 9.995 | 9.904 | 9.911 | 566,049 | -0.02(-0.24%) |
May 09, 2007 | 9.626 | 9.959 | 9.626 | 9.935 | 360,858 | +0.22(+2.24%) |
May 08, 2007 | 9.844 | 9.844 | 9.662 | 9.717 | 309,849 | -0.17(-1.72%) |
May 07, 2007 | 9.995 | 9.995 | 9.886 | 9.886 | 159,464 | -0.05(-0.49%) |
May 04, 2007 | 9.953 | 9.959 | 9.814 | 9.935 | 149,559 | +0.02(+0.18%) |
May 03, 2007 | 9.929 | 10.03 | 9.911 | 9.917 | 211,298 | +0.01(+0.12%) |
May 02, 2007 | 9.759 | 9.941 | 9.674 | 9.904 | 153,521 | +0.14(+1.43%) |
May 01, 2007 | 9.674 | 9.838 | 9.662 | 9.765 | 199,578 | +0.09(+0.94%) |
Apr 30, 2007 | 9.862 | 9.923 | 9.662 | 9.674 | 275,678 | -0.15(-1.54%) |
Apr 27, 2007 | 9.977 | 10.00 | 9.820 | 9.826 | 202,384 | -0.18(-1.76%) |
Apr 26, 2007 | 10.03 | 10.04 | 9.965 | 10.00 | 96,735 | -0.05(-0.48%) |
Apr 25, 2007 | 10.07 | 10.15 | 9.959 | 10.05 | 210,638 | +0.04(+0.36%) |
Apr 24, 2007 | 10.01 | 10.06 | 9.874 | 10.01 | 100,366 | +0.01(+0.06%) |
Apr 23, 2007 | 9.911 | 10.03 | 9.911 | 10.01 | 231,933 | +0.07(+0.67%) |
Apr 20, 2007 | 9.953 | 9.977 | 9.856 | 9.941 | 177,127 | +0.13(+1.30%) |
Apr 19, 2007 | 9.880 | 9.886 | 9.753 | 9.814 | 158,639 | -0.14(-1.40%) |
Apr 18, 2007 | 9.983 | 10.03 | 9.947 | 9.953 | 175,972 | -0.07(-0.67%) |
Apr 17, 2007 | 9.941 | 10.04 | 9.892 | 10.02 | 268,910 | +0.08(+0.79%) |
Apr 16, 2007 | 9.844 | 9.965 | 9.844 | 9.941 | 121,001 | +0.16(+1.61%) |
Apr 13, 2007 | 9.741 | 9.814 | 9.668 | 9.783 | 687,545 | +0.03(+0.31%) |
Apr 12, 2007 | 9.723 | 9.783 | 9.650 | 9.753 | 205,190 | +0.00(+0.00%) |
Apr 11, 2007 | 9.959 | 9.959 | 9.674 | 9.753 | 219,882 | -0.18(-1.83%) |
Apr 10, 2007 | 9.795 | 9.971 | 9.795 | 9.935 | 275,348 | +0.12(+1.23%) |
Apr 09, 2007 | 9.917 | 9.917 | 9.802 | 9.814 | 181,584 | -0.11(-1.10%) |
Apr 05, 2007 | 10.01 | 10.05 | 9.898 | 9.923 | 111,096 | -0.11(-1.09%) |
Apr 04, 2007 | 9.959 | 10.03 | 9.874 | 10.03 | 302,421 | +0.08(+0.79%) |
Apr 03, 2007 | 9.923 | 10.01 | 9.832 | 9.953 | 525,275 | +0.09(+0.92%) |
Apr 02, 2007 | 9.820 | 9.874 | 9.759 | 9.862 | 355,080 | +0.05(+0.49%) |
Mar 30, 2007 | 9.759 | 9.844 | 9.711 | 9.814 | 239,361 | +0.07(+0.68%) |
Mar 29, 2007 | 9.723 | 9.753 | 9.686 | 9.747 | 159,134 | +0.07(+0.69%) |
Mar 28, 2007 | 9.638 | 9.698 | 9.589 | 9.680 | 735,088 | +0.01(+0.13%) |
Mar 27, 2007 | 9.808 | 9.832 | 9.638 | 9.668 | 387,435 | -0.15(-1.54%) |
Mar 26, 2007 | 9.838 | 9.868 | 9.650 | 9.820 | 200,238 | -0.03(-0.31%) |
Mar 23, 2007 | 9.844 | 9.929 | 9.844 | 9.850 | 161,280 | -0.02(-0.25%) |
Mar 22, 2007 | 9.923 | 9.923 | 9.820 | 9.874 | 194,956 | +0.00(+0.00%) |
Mar 21, 2007 | 9.741 | 9.898 | 9.680 | 9.874 | 323,385 | +0.12(+1.18%) |
Mar 20, 2007 | 9.705 | 9.783 | 9.650 | 9.759 | 366,140 | +0.07(+0.69%) |
Mar 19, 2007 | 9.753 | 9.753 | 9.674 | 9.692 | 218,231 | -0.01(-0.06%) |
Mar 16, 2007 | 9.777 | 9.771 | 9.668 | 9.698 | 593,782 | -0.07(-0.74%) |
Mar 15, 2007 | 9.711 | 9.783 | 9.692 | 9.771 | 311,005 | +0.08(+0.88%) |
Mar 14, 2007 | 9.692 | 9.729 | 9.486 | 9.686 | 286,573 | -0.03(-0.31%) |
Mar 13, 2007 | 9.898 | 9.868 | 9.692 | 9.717 | 301,430 | -0.18(-1.84%) |
Mar 12, 2007 | 9.801 | 9.904 | 9.759 | 9.898 | 129,585 | +0.12(+1.24%) |
Mar 09, 2007 | 9.777 | 9.838 | 9.692 | 9.777 | 247,450 | +0.05(+0.56%) |
Mar 08, 2007 | 9.965 | 9.995 | 9.692 | 9.723 | 463,866 | -0.18(-1.83%) |
Mar 07, 2007 | 9.904 | 9.995 | 9.789 | 9.904 | 492,589 | +0.02(+0.18%) |
Mar 06, 2007 | 9.717 | 9.929 | 9.692 | 9.886 | 585,858 | +0.19(+2.00%) |
Mar 05, 2007 | 9.698 | 9.801 | 9.644 | 9.692 | 503,980 | -0.10(-0.99%) |
Mar 02, 2007 | 9.735 | 9.935 | 9.698 | 9.789 | 742,516 | +0.02(+0.25%) |