Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.699 | 9.956 | 9.699 | 9.956 | 302,588 | +0.16(+1.67%) |
May 30, 2007 | 9.816 | 9.858 | 9.629 | 9.793 | 612,468 | -0.17(-1.69%) |
May 29, 2007 | 9.820 | 10.10 | 9.634 | 9.960 | 473,179 | +0.07(+0.66%) |
May 25, 2007 | 9.825 | 9.904 | 9.774 | 9.895 | 634,020 | +0.07(+0.71%) |
May 24, 2007 | 10.06 | 10.06 | 9.746 | 9.825 | 366,709 | -0.21(-2.09%) |
May 23, 2007 | 9.932 | 10.21 | 9.895 | 10.04 | 526,045 | +0.10(+1.03%) |
May 22, 2007 | 10.03 | 10.12 | 9.928 | 9.932 | 399,734 | -0.06(-0.56%) |
May 21, 2007 | 9.732 | 10.21 | 9.583 | 9.988 | 2,386,611 | +0.31(+3.18%) |
May 18, 2007 | 9.690 | 9.727 | 9.601 | 9.681 | 81,490 | +0.03(+0.34%) |
May 17, 2007 | 9.690 | 9.699 | 9.555 | 9.648 | 189,359 | +0.02(+0.19%) |
May 16, 2007 | 9.606 | 9.653 | 9.513 | 9.629 | 262,486 | +0.16(+1.67%) |
May 15, 2007 | 9.513 | 9.737 | 9.419 | 9.471 | 621,904 | +0.12(+1.30%) |
May 14, 2007 | 9.443 | 9.452 | 9.326 | 9.350 | 243,400 | -0.02(-0.20%) |
May 11, 2007 | 9.233 | 9.457 | 9.186 | 9.368 | 681,521 | +0.13(+1.36%) |
May 10, 2007 | 9.536 | 9.569 | 9.140 | 9.242 | 319,959 | -0.33(-3.41%) |
May 09, 2007 | 9.531 | 9.615 | 9.531 | 9.569 | 279,856 | +0.04(+0.39%) |
May 08, 2007 | 9.419 | 9.564 | 9.419 | 9.531 | 466,428 | -0.00(-0.05%) |
May 07, 2007 | 9.466 | 9.793 | 9.457 | 9.536 | 600,888 | -0.04(-0.44%) |
May 04, 2007 | 9.765 | 9.765 | 9.564 | 9.578 | 258,197 | -0.10(-1.01%) |
May 03, 2007 | 9.793 | 9.793 | 9.606 | 9.676 | 518,753 | -0.11(-1.14%) |
May 02, 2007 | 9.559 | 9.858 | 9.536 | 9.788 | 272,994 | +0.21(+2.14%) |
May 01, 2007 | 9.797 | 9.914 | 9.503 | 9.583 | 371,641 | -0.17(-1.77%) |
Apr 30, 2007 | 9.774 | 9.834 | 9.629 | 9.755 | 391,370 | +0.10(+1.06%) |
Apr 27, 2007 | 9.746 | 9.746 | 9.520 | 9.653 | 424,769 | +0.20(+2.12%) |
Apr 26, 2007 | 9.433 | 9.559 | 9.396 | 9.452 | 154,618 | +0.02(+0.20%) |
Apr 25, 2007 | 9.513 | 9.513 | 9.326 | 9.433 | 322,317 | -0.08(-0.83%) |
Apr 24, 2007 | 9.513 | 9.513 | 9.350 | 9.513 | 375,287 | +0.05(+0.54%) |
Apr 23, 2007 | 9.326 | 9.513 | 9.191 | 9.461 | 425,682 | +0.15(+1.65%) |
Apr 20, 2007 | 8.398 | 9.443 | 8.398 | 9.308 | 365,636 | +0.14(+1.53%) |
Apr 19, 2007 | 9.214 | 9.233 | 9.093 | 9.168 | 257,983 | -0.02(-0.20%) |
Apr 18, 2007 | 9.326 | 9.326 | 9.116 | 9.186 | 287,148 | -0.09(-0.96%) |
Apr 17, 2007 | 9.168 | 9.312 | 9.130 | 9.275 | 443,696 | +0.09(+1.02%) |
Apr 16, 2007 | 8.930 | 9.182 | 8.860 | 9.182 | 645,922 | +0.28(+3.09%) |
Apr 13, 2007 | 8.888 | 8.976 | 8.855 | 8.907 | 396,303 | +0.00(+0.00%) |
Apr 12, 2007 | 8.907 | 9.018 | 8.860 | 8.907 | 141,536 | -0.11(-1.19%) |
Apr 11, 2007 | 9.023 | 9.051 | 8.818 | 9.014 | 203,941 | -0.08(-0.87%) |
Apr 10, 2007 | 8.953 | 9.093 | 8.925 | 9.093 | 337,972 | +0.11(+1.25%) |
Apr 09, 2007 | 9.000 | 9.070 | 8.860 | 8.981 | 635,414 | +0.01(+0.16%) |
Apr 05, 2007 | 9.046 | 9.149 | 8.897 | 8.967 | 253,479 | -0.07(-0.77%) |
Apr 04, 2007 | 9.172 | 9.172 | 8.953 | 9.037 | 201,153 | -0.07(-0.72%) |
Apr 03, 2007 | 9.116 | 9.275 | 9.065 | 9.102 | 150,972 | +0.03(+0.36%) |
Apr 02, 2007 | 8.990 | 9.130 | 8.911 | 9.070 | 331,539 | +0.15(+1.67%) |
Mar 30, 2007 | 8.813 | 8.995 | 8.771 | 8.921 | 339,045 | +0.14(+1.59%) |
Mar 29, 2007 | 8.930 | 8.930 | 8.743 | 8.781 | 269,563 | -0.05(-0.53%) |
Mar 28, 2007 | 8.641 | 8.888 | 8.641 | 8.827 | 359,632 | -0.04(-0.42%) |
Mar 27, 2007 | 8.976 | 9.070 | 8.813 | 8.865 | 409,599 | +0.00(+0.05%) |
Mar 26, 2007 | 8.860 | 8.925 | 8.734 | 8.860 | 622,547 | +0.12(+1.33%) |
Mar 23, 2007 | 7.647 | 8.823 | 7.647 | 8.743 | 445,412 | +0.40(+4.75%) |
Mar 22, 2007 | 8.081 | 8.356 | 8.067 | 8.347 | 306,019 | +0.31(+3.83%) |
Mar 21, 2007 | 7.932 | 8.081 | 7.913 | 8.039 | 243,829 | +0.11(+1.35%) |
Mar 20, 2007 | 7.857 | 7.988 | 7.853 | 7.932 | 618,901 | +0.03(+0.35%) |
Mar 19, 2007 | 7.904 | 8.010 | 7.876 | 7.904 | 205,871 | -0.00(-0.06%) |
Mar 16, 2007 | 7.927 | 7.965 | 7.806 | 7.909 | 86,852 | -0.07(-0.82%) |
Mar 15, 2007 | 7.857 | 8.207 | 7.829 | 7.974 | 315,026 | +0.14(+1.73%) |
Mar 14, 2007 | 7.867 | 7.923 | 7.778 | 7.839 | 434,689 | -0.03(-0.36%) |
Mar 13, 2007 | 8.035 | 8.062 | 7.811 | 7.867 | 402,307 | -0.17(-2.09%) |
Mar 12, 2007 | 8.021 | 8.090 | 7.955 | 8.035 | 174,347 | +0.08(+1.06%) |
Mar 09, 2007 | 7.997 | 8.044 | 7.825 | 7.951 | 353,842 | -0.05(-0.58%) |
Mar 08, 2007 | 7.965 | 8.086 | 7.923 | 7.997 | 269,134 | +0.11(+1.36%) |
Mar 07, 2007 | 7.694 | 7.937 | 7.675 | 7.890 | 217,452 | +0.21(+2.73%) |
Mar 06, 2007 | 7.461 | 7.857 | 7.456 | 7.680 | 312,453 | +0.34(+4.57%) |
Mar 05, 2007 | 7.195 | 7.414 | 6.957 | 7.344 | 484,870 | -0.31(-4.08%) |
Mar 02, 2007 | 7.843 | 7.881 | 7.615 | 7.657 | 226,887 | -0.19(-2.38%) |