Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.450 | 10.53 | 9.450 | 10.38 | 243,670 | +0.99(+10.55%) |
May 30, 2007 | 9.375 | 9.465 | 9.220 | 9.385 | 561,622 | +0.01(+0.11%) |
May 29, 2007 | 9.470 | 9.595 | 9.335 | 9.375 | 135,452 | -0.11(-1.11%) |
May 25, 2007 | 9.335 | 9.640 | 9.335 | 9.480 | 196,386 | +0.24(+2.54%) |
May 24, 2007 | 9.515 | 9.540 | 9.085 | 9.245 | 229,798 | -0.26(-2.68%) |
May 23, 2007 | 9.690 | 9.785 | 9.465 | 9.500 | 107,230 | -0.21(-2.16%) |
May 22, 2007 | 9.720 | 9.750 | 9.480 | 9.710 | 60,264 | +0.03(+0.31%) |
May 21, 2007 | 9.625 | 9.735 | 9.540 | 9.680 | 81,462 | +0.05(+0.57%) |
May 18, 2007 | 9.350 | 9.840 | 9.350 | 9.625 | 252,850 | +0.27(+2.89%) |
May 17, 2007 | 9.085 | 9.500 | 9.030 | 9.355 | 101,850 | +0.28(+3.03%) |
May 16, 2007 | 8.950 | 9.175 | 8.950 | 9.080 | 88,358 | +0.12(+1.40%) |
May 15, 2007 | 8.995 | 9.160 | 8.850 | 8.955 | 119,586 | +0.08(+0.90%) |
May 14, 2007 | 8.900 | 8.960 | 8.850 | 8.875 | 62,760 | +0.04(+0.40%) |
May 11, 2007 | 8.980 | 9.000 | 8.810 | 8.840 | 75,220 | -0.07(-0.84%) |
May 10, 2007 | 9.125 | 9.180 | 8.860 | 8.915 | 189,820 | -0.14(-1.55%) |
May 09, 2007 | 8.765 | 9.200 | 8.735 | 9.055 | 953,536 | +0.21(+2.43%) |
May 08, 2007 | 8.890 | 8.930 | 8.730 | 8.840 | 93,826 | -0.06(-0.73%) |
May 07, 2007 | 8.935 | 8.983 | 8.850 | 8.905 | 226,220 | -0.07(-0.72%) |
May 04, 2007 | 9.155 | 9.400 | 8.890 | 8.970 | 187,676 | -0.14(-1.54%) |
May 03, 2007 | 8.700 | 9.145 | 8.700 | 9.110 | 139,988 | +0.38(+4.41%) |
May 02, 2007 | 8.815 | 8.815 | 8.625 | 8.725 | 179,450 | -0.07(-0.80%) |
May 01, 2007 | 8.835 | 8.965 | 8.675 | 8.795 | 152,302 | -0.04(-0.45%) |
Apr 30, 2007 | 8.740 | 9.025 | 8.700 | 8.835 | 247,238 | +0.10(+1.14%) |
Apr 27, 2007 | 8.750 | 8.830 | 8.655 | 8.735 | 135,580 | -0.02(-0.23%) |
Apr 26, 2007 | 8.985 | 8.985 | 8.645 | 8.755 | 523,614 | -0.07(-0.85%) |
Apr 25, 2007 | 9.095 | 9.140 | 8.730 | 8.830 | 384,754 | -0.24(-2.70%) |
Apr 24, 2007 | 9.185 | 9.305 | 8.990 | 9.075 | 110,630 | -0.12(-1.36%) |
Apr 23, 2007 | 9.135 | 9.280 | 9.100 | 9.200 | 164,162 | +0.01(+0.16%) |
Apr 20, 2007 | 9.505 | 9.590 | 9.075 | 9.185 | 217,494 | -0.20(-2.08%) |
Apr 19, 2007 | 9.785 | 9.800 | 9.275 | 9.380 | 131,248 | -0.42(-4.33%) |
Apr 18, 2007 | 10.13 | 10.22 | 9.785 | 9.805 | 452,434 | -0.35(-3.40%) |
Apr 17, 2007 | 9.800 | 10.17 | 9.800 | 10.15 | 416,246 | +0.40(+4.10%) |
Apr 16, 2007 | 9.575 | 9.895 | 9.480 | 9.750 | 177,984 | +0.25(+2.63%) |
Apr 13, 2007 | 9.085 | 9.530 | 9.080 | 9.500 | 151,556 | +0.38(+4.17%) |
Apr 12, 2007 | 8.955 | 9.175 | 8.821 | 9.120 | 120,612 | +0.10(+1.11%) |
Apr 11, 2007 | 8.690 | 9.220 | 8.690 | 9.020 | 304,016 | +0.37(+4.28%) |
Apr 10, 2007 | 8.945 | 9.075 | 8.585 | 8.650 | 382,944 | -0.29(-3.30%) |
Apr 09, 2007 | 9.075 | 9.085 | 8.895 | 8.945 | 97,654 | -0.07(-0.78%) |
Apr 05, 2007 | 9.120 | 9.145 | 8.915 | 9.015 | 171,894 | -0.14(-1.58%) |
Apr 04, 2007 | 9.400 | 9.400 | 9.000 | 9.160 | 476,092 | -0.26(-2.76%) |
Apr 03, 2007 | 9.555 | 9.665 | 9.380 | 9.420 | 457,202 | -0.13(-1.36%) |
Apr 02, 2007 | 9.500 | 9.595 | 9.170 | 9.550 | 304,852 | +0.03(+0.26%) |
Mar 30, 2007 | 9.565 | 9.820 | 9.465 | 9.525 | 369,914 | +0.03(+0.26%) |
Mar 29, 2007 | 9.820 | 9.860 | 9.455 | 9.500 | 168,254 | -0.27(-2.76%) |
Mar 28, 2007 | 9.750 | 9.875 | 9.715 | 9.770 | 289,774 | -0.02(-0.20%) |
Mar 27, 2007 | 9.750 | 9.945 | 9.715 | 9.790 | 180,362 | +0.02(+0.15%) |
Mar 26, 2007 | 10.03 | 10.19 | 9.750 | 9.775 | 275,148 | -0.23(-2.30%) |
Mar 23, 2007 | 10.05 | 10.37 | 10.00 | 10.01 | 630,712 | +0.07(+0.70%) |
Mar 22, 2007 | 9.900 | 9.975 | 9.825 | 9.935 | 168,198 | +0.01(+0.10%) |
Mar 21, 2007 | 9.865 | 9.925 | 9.730 | 9.925 | 195,954 | +0.03(+0.25%) |
Mar 20, 2007 | 10.00 | 10.00 | 9.815 | 9.900 | 153,480 | +0.05(+0.51%) |
Mar 19, 2007 | 9.850 | 10.00 | 9.795 | 9.850 | 131,230 | +0.05(+0.51%) |
Mar 16, 2007 | 9.755 | 9.865 | 9.730 | 9.800 | 67,176 | +0.02(+0.15%) |
Mar 15, 2007 | 9.575 | 9.830 | 9.500 | 9.785 | 301,176 | +0.21(+2.19%) |
Mar 14, 2007 | 9.625 | 9.865 | 9.470 | 9.575 | 432,138 | -0.17(-1.74%) |
Mar 13, 2007 | 10.02 | 10.04 | 9.700 | 9.745 | 447,212 | -0.28(-2.74%) |
Mar 12, 2007 | 10.01 | 10.09 | 9.950 | 10.02 | 582,668 | +0.02(+0.20%) |
Mar 09, 2007 | 10.35 | 10.35 | 9.970 | 10.00 | 1,803,246 | -0.45(-4.31%) |
Mar 08, 2007 | 10.77 | 11.02 | 10.38 | 10.45 | 200,748 | -0.36(-3.29%) |
Mar 07, 2007 | 10.62 | 10.88 | 10.22 | 10.80 | 320,254 | +0.20(+1.84%) |
Mar 06, 2007 | 9.890 | 10.91 | 9.890 | 10.61 | 277,288 | +0.71(+7.12%) |
Mar 05, 2007 | 10.20 | 10.20 | 9.785 | 9.905 | 176,502 | -0.32(-3.13%) |
Mar 02, 2007 | 10.63 | 10.63 | 10.20 | 10.22 | 187,912 | -0.42(-3.95%) |