Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.294 | 9.326 | 9.083 | 9.083 | 283,543 | -0.10(-1.08%) |
May 30, 2007 | 8.956 | 9.335 | 8.880 | 9.182 | 710,427 | +0.18(+2.06%) |
May 29, 2007 | 8.981 | 9.029 | 8.886 | 8.997 | 1,098,731 | +0.10(+1.07%) |
May 25, 2007 | 8.927 | 8.994 | 8.815 | 8.902 | 185,997 | -0.01(-0.07%) |
May 24, 2007 | 9.074 | 9.128 | 8.838 | 8.908 | 350,665 | -0.14(-1.55%) |
May 23, 2007 | 9.099 | 9.239 | 9.026 | 9.048 | 224,890 | +0.03(+0.32%) |
May 22, 2007 | 8.991 | 9.058 | 8.927 | 9.019 | 383,285 | +0.04(+0.46%) |
May 21, 2007 | 8.704 | 9.055 | 8.704 | 8.978 | 404,956 | +0.19(+2.21%) |
May 18, 2007 | 8.844 | 8.844 | 8.484 | 8.784 | 1,046,665 | -0.05(-0.58%) |
May 17, 2007 | 9.070 | 9.118 | 8.815 | 8.835 | 319,927 | -0.27(-2.94%) |
May 16, 2007 | 8.882 | 9.115 | 8.882 | 9.102 | 312,086 | +0.16(+1.78%) |
May 15, 2007 | 9.214 | 9.341 | 8.943 | 8.943 | 380,776 | -0.25(-2.71%) |
May 14, 2007 | 9.405 | 9.405 | 9.147 | 9.192 | 363,839 | -0.34(-3.61%) |
May 11, 2007 | 9.479 | 9.565 | 9.421 | 9.536 | 417,787 | +0.12(+1.32%) |
May 10, 2007 | 9.539 | 9.549 | 9.361 | 9.412 | 506,552 | -0.16(-1.63%) |
May 09, 2007 | 9.396 | 9.568 | 9.356 | 9.568 | 410,260 | +0.07(+0.77%) |
May 08, 2007 | 9.644 | 9.810 | 9.396 | 9.495 | 397,713 | -0.22(-2.30%) |
May 07, 2007 | 9.836 | 9.954 | 9.667 | 9.718 | 369,798 | -0.07(-0.75%) |
May 04, 2007 | 9.769 | 9.842 | 9.722 | 9.791 | 215,480 | -0.07(-0.74%) |
May 03, 2007 | 9.880 | 9.947 | 9.817 | 9.864 | 214,539 | -0.02(-0.16%) |
May 02, 2007 | 9.842 | 9.963 | 9.804 | 9.880 | 134,871 | +0.03(+0.29%) |
May 01, 2007 | 9.896 | 10.07 | 9.778 | 9.852 | 250,609 | +0.04(+0.36%) |
Apr 30, 2007 | 10.08 | 10.18 | 9.794 | 9.817 | 312,086 | -0.27(-2.66%) |
Apr 27, 2007 | 10.11 | 10.19 | 10.01 | 10.08 | 146,790 | -0.03(-0.28%) |
Apr 26, 2007 | 10.06 | 10.24 | 10.00 | 10.11 | 284,171 | +0.04(+0.44%) |
Apr 25, 2007 | 10.13 | 10.18 | 10.04 | 10.07 | 91,900 | +0.01(+0.06%) |
Apr 24, 2007 | 10.22 | 10.22 | 10.04 | 10.06 | 223,635 | -0.14(-1.41%) |
Apr 23, 2007 | 10.09 | 10.22 | 10.09 | 10.21 | 154,004 | +0.05(+0.50%) |
Apr 20, 2007 | 10.20 | 10.22 | 10.12 | 10.15 | 232,418 | +0.08(+0.79%) |
Apr 19, 2007 | 9.986 | 10.12 | 9.944 | 10.07 | 290,130 | +0.06(+0.64%) |
Apr 18, 2007 | 10.13 | 10.22 | 9.989 | 10.01 | 262,842 | -0.12(-1.23%) |
Apr 17, 2007 | 10.07 | 10.20 | 10.02 | 10.14 | 320,554 | +0.17(+1.66%) |
Apr 16, 2007 | 9.941 | 10.01 | 9.934 | 9.970 | 281,034 | +0.09(+0.94%) |
Apr 13, 2007 | 9.743 | 9.934 | 9.727 | 9.877 | 292,326 | +0.13(+1.31%) |
Apr 12, 2007 | 9.660 | 9.766 | 9.498 | 9.750 | 133,616 | +0.05(+0.53%) |
Apr 11, 2007 | 9.817 | 9.912 | 9.632 | 9.699 | 208,580 | -0.09(-0.88%) |
Apr 10, 2007 | 9.648 | 9.804 | 9.628 | 9.785 | 545,758 | +0.16(+1.62%) |
Apr 09, 2007 | 9.546 | 9.648 | 9.456 | 9.628 | 594,375 | +0.08(+0.87%) |
Apr 05, 2007 | 9.523 | 9.586 | 9.523 | 9.546 | 142,399 | +0.04(+0.47%) |
Apr 04, 2007 | 9.517 | 9.561 | 9.431 | 9.501 | 312,713 | -0.05(-0.50%) |
Apr 03, 2007 | 9.708 | 9.708 | 9.523 | 9.549 | 360,702 | -0.09(-0.96%) |
Apr 02, 2007 | 9.699 | 9.708 | 9.558 | 9.641 | 241,513 | -0.06(-0.66%) |
Mar 30, 2007 | 9.603 | 9.705 | 9.469 | 9.705 | 367,603 | +0.12(+1.30%) |
Mar 29, 2007 | 9.536 | 9.628 | 9.466 | 9.581 | 264,724 | +0.07(+0.74%) |
Mar 28, 2007 | 9.628 | 9.648 | 9.485 | 9.510 | 448,212 | -0.18(-1.88%) |
Mar 27, 2007 | 9.756 | 9.781 | 9.644 | 9.692 | 304,244 | -0.06(-0.65%) |
Mar 26, 2007 | 9.746 | 9.883 | 9.708 | 9.756 | 384,540 | +0.02(+0.23%) |
Mar 23, 2007 | 9.740 | 9.781 | 9.667 | 9.734 | 245,277 | -0.04(-0.39%) |
Mar 22, 2007 | 9.734 | 9.791 | 9.708 | 9.772 | 304,872 | +0.04(+0.39%) |
Mar 21, 2007 | 9.676 | 9.775 | 9.533 | 9.734 | 380,462 | +0.08(+0.79%) |
Mar 20, 2007 | 9.644 | 9.705 | 9.517 | 9.657 | 319,613 | +0.13(+1.41%) |
Mar 19, 2007 | 9.520 | 9.625 | 9.447 | 9.523 | 354,429 | +0.07(+0.78%) |
Mar 16, 2007 | 9.421 | 9.612 | 9.303 | 9.450 | 576,183 | +0.03(+0.34%) |
Mar 15, 2007 | 9.211 | 9.421 | 9.169 | 9.418 | 277,897 | +0.22(+2.43%) |
Mar 14, 2007 | 9.208 | 9.265 | 8.956 | 9.195 | 422,492 | -0.07(-0.72%) |
Mar 13, 2007 | 9.660 | 9.612 | 9.188 | 9.262 | 563,637 | -0.40(-4.13%) |
Mar 12, 2007 | 9.504 | 9.756 | 9.504 | 9.660 | 416,219 | +0.09(+0.93%) |
Mar 09, 2007 | 9.667 | 9.772 | 9.495 | 9.571 | 526,625 | -0.08(-0.79%) |
Mar 08, 2007 | 9.488 | 9.721 | 9.399 | 9.648 | 945,668 | +0.27(+2.93%) |
Mar 07, 2007 | 9.357 | 9.552 | 9.357 | 9.373 | 657,106 | -0.01(-0.07%) |
Mar 06, 2007 | 9.150 | 9.453 | 9.150 | 9.380 | 566,773 | +0.45(+5.00%) |
Mar 05, 2007 | 9.246 | 9.444 | 8.930 | 8.933 | 993,030 | -0.55(-5.78%) |
Mar 02, 2007 | 9.963 | 9.963 | 9.482 | 9.482 | 728,933 | -0.29(-3.00%) |