Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.311 | 9.343 | 9.100 | 9.100 | 283,026 | -0.10(-1.08%) |
May 30, 2007 | 8.972 | 9.352 | 8.896 | 9.199 | 709,132 | +0.19(+2.06%) |
May 29, 2007 | 8.998 | 9.045 | 8.902 | 9.014 | 1,096,728 | +0.10(+1.07%) |
May 25, 2007 | 8.943 | 9.010 | 8.832 | 8.918 | 185,657 | -0.01(-0.07%) |
May 24, 2007 | 9.090 | 9.145 | 8.854 | 8.924 | 350,026 | -0.14(-1.55%) |
May 23, 2007 | 9.116 | 9.256 | 9.042 | 9.065 | 224,480 | +0.03(+0.32%) |
May 22, 2007 | 9.007 | 9.074 | 8.943 | 9.036 | 382,586 | +0.04(+0.46%) |
May 21, 2007 | 8.720 | 9.071 | 8.720 | 8.994 | 404,217 | +0.19(+2.21%) |
May 18, 2007 | 8.860 | 8.860 | 8.499 | 8.800 | 1,044,756 | -0.05(-0.58%) |
May 17, 2007 | 9.087 | 9.135 | 8.832 | 8.851 | 319,344 | -0.27(-2.94%) |
May 16, 2007 | 8.899 | 9.132 | 8.899 | 9.119 | 311,517 | +0.16(+1.78%) |
May 15, 2007 | 9.231 | 9.359 | 8.959 | 8.959 | 380,082 | -0.25(-2.71%) |
May 14, 2007 | 9.422 | 9.422 | 9.164 | 9.208 | 363,175 | -0.34(-3.61%) |
May 11, 2007 | 9.496 | 9.582 | 9.438 | 9.553 | 417,025 | +0.12(+1.32%) |
May 10, 2007 | 9.557 | 9.566 | 9.378 | 9.429 | 505,628 | -0.16(-1.63%) |
May 09, 2007 | 9.413 | 9.585 | 9.373 | 9.585 | 409,511 | +0.07(+0.77%) |
May 08, 2007 | 9.662 | 9.828 | 9.413 | 9.512 | 396,988 | -0.22(-2.30%) |
May 07, 2007 | 9.854 | 9.972 | 9.684 | 9.735 | 369,124 | -0.07(-0.75%) |
May 04, 2007 | 9.787 | 9.860 | 9.740 | 9.809 | 215,087 | -0.07(-0.74%) |
May 03, 2007 | 9.898 | 9.965 | 9.834 | 9.882 | 214,148 | -0.02(-0.16%) |
May 02, 2007 | 9.860 | 9.981 | 9.822 | 9.898 | 134,625 | +0.03(+0.29%) |
May 01, 2007 | 9.914 | 10.09 | 9.796 | 9.870 | 250,152 | +0.04(+0.36%) |
Apr 30, 2007 | 10.10 | 10.20 | 9.812 | 9.834 | 311,517 | -0.27(-2.66%) |
Apr 27, 2007 | 10.13 | 10.21 | 10.03 | 10.10 | 146,522 | -0.03(-0.28%) |
Apr 26, 2007 | 10.08 | 10.26 | 10.02 | 10.13 | 283,652 | +0.04(+0.44%) |
Apr 25, 2007 | 10.14 | 10.20 | 10.06 | 10.09 | 91,733 | +0.01(+0.06%) |
Apr 24, 2007 | 10.23 | 10.23 | 10.05 | 10.08 | 223,227 | -0.14(-1.41%) |
Apr 23, 2007 | 10.11 | 10.24 | 10.11 | 10.22 | 153,723 | +0.05(+0.50%) |
Apr 20, 2007 | 10.22 | 10.24 | 10.13 | 10.17 | 231,994 | +0.08(+0.79%) |
Apr 19, 2007 | 10.00 | 10.14 | 9.962 | 10.09 | 289,601 | +0.06(+0.64%) |
Apr 18, 2007 | 10.14 | 10.24 | 10.01 | 10.03 | 262,363 | -0.12(-1.23%) |
Apr 17, 2007 | 10.09 | 10.21 | 10.04 | 10.15 | 319,970 | +0.17(+1.66%) |
Apr 16, 2007 | 9.959 | 10.03 | 9.953 | 9.988 | 280,521 | +0.09(+0.94%) |
Apr 13, 2007 | 9.761 | 9.953 | 9.745 | 9.895 | 291,792 | +0.13(+1.31%) |
Apr 12, 2007 | 9.678 | 9.783 | 9.515 | 9.767 | 133,373 | +0.05(+0.53%) |
Apr 11, 2007 | 9.834 | 9.930 | 9.649 | 9.716 | 208,199 | -0.09(-0.88%) |
Apr 10, 2007 | 9.665 | 9.822 | 9.646 | 9.803 | 544,763 | +0.16(+1.62%) |
Apr 09, 2007 | 9.563 | 9.665 | 9.474 | 9.646 | 593,291 | +0.08(+0.87%) |
Apr 05, 2007 | 9.541 | 9.603 | 9.541 | 9.563 | 142,139 | +0.04(+0.47%) |
Apr 04, 2007 | 9.534 | 9.579 | 9.448 | 9.518 | 312,143 | -0.05(-0.50%) |
Apr 03, 2007 | 9.726 | 9.726 | 9.541 | 9.566 | 360,044 | -0.09(-0.96%) |
Apr 02, 2007 | 9.716 | 9.726 | 9.576 | 9.659 | 241,073 | -0.06(-0.66%) |
Mar 30, 2007 | 9.620 | 9.723 | 9.486 | 9.723 | 366,932 | +0.12(+1.30%) |
Mar 29, 2007 | 9.553 | 9.646 | 9.483 | 9.598 | 264,241 | +0.07(+0.74%) |
Mar 28, 2007 | 9.646 | 9.665 | 9.502 | 9.528 | 447,394 | -0.18(-1.87%) |
Mar 27, 2007 | 9.774 | 9.799 | 9.662 | 9.710 | 303,690 | -0.06(-0.65%) |
Mar 26, 2007 | 9.764 | 9.902 | 9.726 | 9.774 | 383,839 | +0.02(+0.23%) |
Mar 23, 2007 | 9.758 | 9.799 | 9.684 | 9.751 | 244,830 | -0.04(-0.39%) |
Mar 22, 2007 | 9.751 | 9.809 | 9.726 | 9.790 | 304,316 | +0.04(+0.39%) |
Mar 21, 2007 | 9.694 | 9.793 | 9.550 | 9.751 | 379,769 | +0.08(+0.79%) |
Mar 20, 2007 | 9.662 | 9.723 | 9.534 | 9.675 | 319,031 | +0.13(+1.41%) |
Mar 19, 2007 | 9.537 | 9.643 | 9.464 | 9.541 | 353,783 | +0.07(+0.78%) |
Mar 16, 2007 | 9.438 | 9.630 | 9.320 | 9.467 | 575,132 | +0.03(+0.34%) |
Mar 15, 2007 | 9.228 | 9.438 | 9.186 | 9.435 | 277,391 | +0.22(+2.43%) |
Mar 14, 2007 | 9.224 | 9.282 | 8.972 | 9.212 | 421,722 | -0.07(-0.72%) |
Mar 13, 2007 | 9.678 | 9.630 | 9.205 | 9.279 | 562,609 | -0.40(-4.13%) |
Mar 12, 2007 | 9.521 | 9.774 | 9.521 | 9.678 | 415,460 | +0.09(+0.93%) |
Mar 09, 2007 | 9.684 | 9.790 | 9.512 | 9.589 | 525,665 | -0.08(-0.79%) |
Mar 08, 2007 | 9.505 | 9.739 | 9.416 | 9.665 | 943,943 | +0.27(+2.93%) |
Mar 07, 2007 | 9.375 | 9.569 | 9.375 | 9.390 | 655,907 | -0.01(-0.07%) |
Mar 06, 2007 | 9.167 | 9.470 | 9.167 | 9.397 | 565,740 | +0.45(+5.00%) |
Mar 05, 2007 | 9.263 | 9.461 | 8.947 | 8.950 | 991,219 | -0.55(-5.78%) |
Mar 02, 2007 | 9.981 | 9.981 | 9.499 | 9.499 | 727,603 | -0.29(-3.00%) |