Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.323 | 9.346 | 9.255 | 9.328 | 3,907,842 | +0.07(+0.73%) |
May 30, 2007 | 9.243 | 9.280 | 9.167 | 9.261 | 3,694,876 | -0.03(-0.28%) |
May 29, 2007 | 9.317 | 9.332 | 9.161 | 9.287 | 4,033,546 | +0.02(+0.18%) |
May 25, 2007 | 9.263 | 9.301 | 9.215 | 9.270 | 2,591,749 | +0.04(+0.42%) |
May 24, 2007 | 9.306 | 9.426 | 9.221 | 9.232 | 6,068,145 | -0.00(-0.01%) |
May 23, 2007 | 9.334 | 9.351 | 9.217 | 9.233 | 2,904,102 | -0.10(-1.02%) |
May 22, 2007 | 9.250 | 9.372 | 9.245 | 9.328 | 5,020,879 | +0.08(+0.85%) |
May 21, 2007 | 9.214 | 9.270 | 9.161 | 9.250 | 3,458,932 | +0.04(+0.39%) |
May 18, 2007 | 9.132 | 9.243 | 9.091 | 9.214 | 4,969,095 | +0.07(+0.81%) |
May 17, 2007 | 9.149 | 9.222 | 9.072 | 9.139 | 5,325,428 | +0.02(+0.20%) |
May 16, 2007 | 9.104 | 9.161 | 9.072 | 9.121 | 2,621,514 | +0.08(+0.90%) |
May 15, 2007 | 9.106 | 9.226 | 9.022 | 9.040 | 4,892,711 | -0.07(-0.73%) |
May 14, 2007 | 9.186 | 9.222 | 9.105 | 9.106 | 3,076,704 | -0.08(-0.87%) |
May 11, 2007 | 9.137 | 9.192 | 9.098 | 9.186 | 2,885,771 | +0.05(+0.56%) |
May 10, 2007 | 9.222 | 9.243 | 9.115 | 9.135 | 4,144,984 | -0.09(-0.97%) |
May 09, 2007 | 9.215 | 9.245 | 9.161 | 9.225 | 4,333,376 | +0.02(+0.18%) |
May 08, 2007 | 9.188 | 9.255 | 9.167 | 9.208 | 4,907,626 | +0.02(+0.21%) |
May 07, 2007 | 9.261 | 9.329 | 9.146 | 9.189 | 4,659,341 | -0.04(-0.45%) |
May 04, 2007 | 9.178 | 9.263 | 9.137 | 9.230 | 6,692,448 | +0.12(+1.36%) |
May 03, 2007 | 9.120 | 9.167 | 9.028 | 9.106 | 12,461,088 | -0.09(-0.93%) |
May 02, 2007 | 8.850 | 9.504 | 8.850 | 9.192 | 15,413,540 | +0.50(+5.72%) |
May 01, 2007 | 8.471 | 8.697 | 8.471 | 8.694 | 6,138,526 | +0.17(+2.04%) |
Apr 30, 2007 | 8.630 | 8.648 | 8.455 | 8.521 | 4,752,339 | -0.13(-1.56%) |
Apr 27, 2007 | 8.587 | 8.711 | 8.557 | 8.656 | 3,828,819 | +0.06(+0.71%) |
Apr 26, 2007 | 8.579 | 8.725 | 8.554 | 8.595 | 6,041,037 | +0.05(+0.63%) |
Apr 25, 2007 | 8.464 | 8.542 | 8.444 | 8.542 | 4,537,717 | +0.11(+1.36%) |
Apr 24, 2007 | 8.397 | 8.448 | 8.291 | 8.427 | 5,014,784 | +0.03(+0.33%) |
Apr 23, 2007 | 8.391 | 8.448 | 8.367 | 8.400 | 2,369,058 | -0.01(-0.15%) |
Apr 20, 2007 | 8.402 | 8.426 | 8.361 | 8.412 | 4,614,668 | +0.05(+0.64%) |
Apr 19, 2007 | 8.416 | 8.429 | 8.345 | 8.358 | 3,133,693 | -0.06(-0.77%) |
Apr 18, 2007 | 8.347 | 8.433 | 8.307 | 8.423 | 5,040,923 | +0.02(+0.30%) |
Apr 17, 2007 | 8.409 | 8.438 | 8.354 | 8.398 | 3,536,975 | -0.01(-0.16%) |
Apr 16, 2007 | 8.218 | 8.460 | 8.218 | 8.412 | 5,400,476 | +0.20(+2.41%) |
Apr 13, 2007 | 8.193 | 8.215 | 8.145 | 8.214 | 3,419,729 | +0.06(+0.73%) |
Apr 12, 2007 | 8.083 | 8.170 | 8.021 | 8.154 | 3,843,339 | +0.04(+0.48%) |
Apr 11, 2007 | 8.225 | 8.259 | 8.099 | 8.116 | 4,953,363 | -0.11(-1.32%) |
Apr 10, 2007 | 8.113 | 8.230 | 8.094 | 8.225 | 5,900,404 | +0.09(+1.15%) |
Apr 09, 2007 | 8.112 | 8.166 | 8.105 | 8.131 | 3,676,207 | +0.03(+0.34%) |
Apr 05, 2007 | 8.031 | 8.121 | 7.999 | 8.104 | 2,261,043 | +0.05(+0.63%) |
Apr 04, 2007 | 8.066 | 8.110 | 8.033 | 8.053 | 2,412,784 | -0.04(-0.49%) |
Apr 03, 2007 | 8.032 | 8.137 | 8.032 | 8.093 | 3,893,795 | +0.07(+0.91%) |
Apr 02, 2007 | 7.922 | 8.040 | 7.908 | 8.020 | 4,726,857 | +0.06(+0.80%) |
Mar 30, 2007 | 7.948 | 8.059 | 7.931 | 7.956 | 5,685,263 | +0.01(+0.10%) |
Mar 29, 2007 | 8.047 | 8.084 | 7.930 | 7.948 | 4,758,350 | -0.05(-0.60%) |
Mar 28, 2007 | 8.065 | 8.065 | 7.929 | 7.996 | 3,319,181 | -0.04(-0.51%) |
Mar 27, 2007 | 8.079 | 8.106 | 8.004 | 8.037 | 2,542,745 | -0.06(-0.80%) |
Mar 26, 2007 | 8.168 | 8.170 | 8.020 | 8.102 | 4,156,432 | -0.09(-1.06%) |
Mar 23, 2007 | 8.153 | 8.203 | 8.127 | 8.189 | 2,911,180 | +0.05(+0.56%) |
Mar 22, 2007 | 8.196 | 8.204 | 8.128 | 8.143 | 3,552,221 | -0.04(-0.54%) |
Mar 21, 2007 | 8.077 | 8.203 | 8.028 | 8.188 | 3,153,295 | +0.11(+1.36%) |
Mar 20, 2007 | 8.075 | 8.132 | 8.065 | 8.077 | 3,550,406 | -0.01(-0.07%) |
Mar 19, 2007 | 7.986 | 8.086 | 7.970 | 8.083 | 4,327,568 | +0.13(+1.63%) |
Mar 16, 2007 | 8.026 | 8.072 | 7.934 | 7.953 | 5,652,119 | -0.07(-0.91%) |
Mar 15, 2007 | 7.934 | 8.040 | 7.890 | 8.026 | 6,154,225 | +0.09(+1.16%) |
Mar 14, 2007 | 7.920 | 7.988 | 7.871 | 7.934 | 8,100,124 | +0.03(+0.44%) |
Mar 13, 2007 | 7.988 | 7.997 | 7.886 | 7.900 | 7,591,575 | -0.09(-1.10%) |
Mar 12, 2007 | 7.933 | 7.995 | 7.890 | 7.988 | 4,503,618 | +0.04(+0.47%) |
Mar 09, 2007 | 7.975 | 7.989 | 7.912 | 7.951 | 3,852,414 | +0.01(+0.10%) |
Mar 08, 2007 | 7.898 | 7.989 | 7.891 | 7.942 | 6,075,365 | +0.08(+1.05%) |
Mar 07, 2007 | 7.781 | 7.911 | 7.748 | 7.860 | 8,726,282 | +0.02(+0.23%) |
Mar 06, 2007 | 7.778 | 7.868 | 7.681 | 7.842 | 7,580,322 | +0.21(+2.80%) |
Mar 05, 2007 | 7.756 | 7.845 | 7.626 | 7.628 | 5,423,798 | -0.16(-2.00%) |
Mar 02, 2007 | 7.869 | 7.885 | 7.776 | 7.784 | 4,735,206 | -0.09(-1.09%) |