Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.225 | 9.230 | 9.159 | 9.203 | 796,488 | +0.01(+0.12%) |
May 30, 2007 | 9.175 | 9.214 | 9.066 | 9.192 | 836,285 | -0.01(-0.06%) |
May 29, 2007 | 9.175 | 9.203 | 9.148 | 9.197 | 826,062 | +0.05(+0.60%) |
May 25, 2007 | 9.192 | 9.192 | 9.093 | 9.142 | 680,931 | -0.02(-0.18%) |
May 24, 2007 | 9.159 | 9.219 | 9.104 | 9.159 | 1,008,982 | -0.02(-0.24%) |
May 23, 2007 | 9.225 | 9.236 | 9.121 | 9.181 | 666,509 | -0.04(-0.48%) |
May 22, 2007 | 9.099 | 9.230 | 9.038 | 9.225 | 582,351 | +0.13(+1.38%) |
May 21, 2007 | 9.038 | 9.126 | 8.989 | 9.099 | 479,755 | +0.05(+0.61%) |
May 18, 2007 | 9.011 | 9.055 | 8.934 | 9.044 | 604,988 | +0.04(+0.49%) |
May 17, 2007 | 9.077 | 9.121 | 8.984 | 9.000 | 594,765 | -0.12(-1.32%) |
May 16, 2007 | 9.077 | 9.126 | 8.967 | 9.121 | 779,510 | +0.07(+0.79%) |
May 15, 2007 | 9.131 | 9.186 | 9.038 | 9.049 | 675,271 | -0.10(-1.14%) |
May 14, 2007 | 9.170 | 9.186 | 9.104 | 9.153 | 851,802 | -0.03(-0.36%) |
May 11, 2007 | 9.192 | 9.203 | 9.115 | 9.186 | 615,576 | +0.01(+0.12%) |
May 10, 2007 | 9.279 | 9.356 | 9.142 | 9.175 | 1,241,740 | -0.19(-1.99%) |
May 09, 2007 | 9.449 | 9.433 | 9.208 | 9.362 | 1,360,766 | -0.15(-1.56%) |
May 08, 2007 | 9.509 | 9.526 | 9.378 | 9.509 | 454,197 | +0.00(+0.00%) |
May 07, 2007 | 9.542 | 9.553 | 9.471 | 9.509 | 532,148 | -0.05(-0.52%) |
May 04, 2007 | 9.509 | 9.559 | 9.466 | 9.559 | 334,258 | +0.05(+0.52%) |
May 03, 2007 | 9.498 | 9.526 | 9.433 | 9.509 | 580,343 | +0.01(+0.06%) |
May 02, 2007 | 9.422 | 9.531 | 9.373 | 9.504 | 550,951 | +0.07(+0.75%) |
May 01, 2007 | 9.383 | 9.466 | 9.345 | 9.433 | 736,427 | +0.04(+0.47%) |
Apr 30, 2007 | 9.444 | 9.444 | 9.323 | 9.389 | 954,581 | -0.02(-0.23%) |
Apr 27, 2007 | 9.340 | 9.455 | 9.334 | 9.411 | 866,042 | +0.02(+0.17%) |
Apr 26, 2007 | 9.498 | 9.515 | 9.362 | 9.394 | 959,875 | -0.12(-1.27%) |
Apr 25, 2007 | 9.438 | 9.564 | 9.373 | 9.515 | 839,206 | +0.02(+0.23%) |
Apr 24, 2007 | 9.482 | 9.509 | 9.394 | 9.493 | 445,982 | +0.01(+0.06%) |
Apr 23, 2007 | 9.592 | 9.624 | 9.488 | 9.488 | 525,394 | -0.15(-1.53%) |
Apr 20, 2007 | 9.685 | 9.701 | 9.564 | 9.635 | 625,434 | +0.09(+0.92%) |
Apr 19, 2007 | 9.498 | 9.570 | 9.433 | 9.548 | 559,896 | -0.04(-0.46%) |
Apr 18, 2007 | 9.504 | 9.614 | 9.504 | 9.592 | 550,038 | +0.03(+0.29%) |
Apr 17, 2007 | 9.559 | 9.597 | 9.493 | 9.564 | 482,858 | +0.01(+0.06%) |
Apr 16, 2007 | 9.455 | 9.575 | 9.444 | 9.559 | 844,683 | +0.17(+1.81%) |
Apr 13, 2007 | 9.362 | 9.389 | 9.301 | 9.389 | 1,202,308 | +0.05(+0.53%) |
Apr 12, 2007 | 9.263 | 9.340 | 9.214 | 9.340 | 438,497 | +0.08(+0.89%) |
Apr 11, 2007 | 9.444 | 9.444 | 9.230 | 9.257 | 946,914 | -0.16(-1.74%) |
Apr 10, 2007 | 9.411 | 9.455 | 9.378 | 9.422 | 490,891 | +0.01(+0.12%) |
Apr 09, 2007 | 9.548 | 9.559 | 9.389 | 9.411 | 471,357 | -0.11(-1.15%) |
Apr 05, 2007 | 9.531 | 9.553 | 9.482 | 9.520 | 418,234 | -0.01(-0.11%) |
Apr 04, 2007 | 9.586 | 9.603 | 9.504 | 9.531 | 380,810 | -0.05(-0.57%) |
Apr 03, 2007 | 9.553 | 9.641 | 9.520 | 9.586 | 688,598 | +0.08(+0.81%) |
Apr 02, 2007 | 9.559 | 9.559 | 9.460 | 9.509 | 470,079 | -0.05(-0.52%) |
Mar 30, 2007 | 9.575 | 9.657 | 9.466 | 9.559 | 837,015 | +0.00(+0.00%) |
Mar 29, 2007 | 9.696 | 9.723 | 9.444 | 9.559 | 645,150 | +0.12(+1.28%) |
Mar 28, 2007 | 9.422 | 9.498 | 9.312 | 9.438 | 1,187,887 | -0.04(-0.40%) |
Mar 27, 2007 | 9.575 | 9.586 | 9.471 | 9.477 | 387,929 | -0.14(-1.48%) |
Mar 26, 2007 | 9.652 | 9.674 | 9.493 | 9.619 | 496,550 | -0.02(-0.23%) |
Mar 23, 2007 | 9.619 | 9.663 | 9.509 | 9.641 | 420,059 | +0.02(+0.17%) |
Mar 22, 2007 | 9.745 | 9.761 | 9.586 | 9.624 | 638,760 | -0.08(-0.79%) |
Mar 21, 2007 | 9.449 | 9.723 | 9.405 | 9.701 | 923,547 | +0.26(+2.79%) |
Mar 20, 2007 | 9.394 | 9.482 | 9.340 | 9.438 | 511,154 | +0.03(+0.35%) |
Mar 19, 2007 | 9.400 | 9.433 | 9.318 | 9.405 | 452,554 | +0.08(+0.82%) |
Mar 16, 2007 | 9.405 | 9.444 | 9.307 | 9.329 | 861,295 | -0.07(-0.76%) |
Mar 15, 2007 | 9.247 | 9.411 | 9.247 | 9.400 | 718,172 | +0.17(+1.84%) |
Mar 14, 2007 | 9.137 | 9.241 | 9.000 | 9.230 | 871,518 | +0.05(+0.60%) |
Mar 13, 2007 | 9.531 | 9.526 | 9.121 | 9.175 | 831,721 | -0.36(-3.74%) |
Mar 12, 2007 | 9.455 | 9.586 | 9.422 | 9.531 | 507,503 | +0.08(+0.87%) |
Mar 09, 2007 | 9.493 | 9.509 | 9.367 | 9.449 | 231,297 | +0.03(+0.35%) |
Mar 08, 2007 | 9.466 | 9.515 | 9.367 | 9.416 | 380,992 | +0.02(+0.23%) |
Mar 07, 2007 | 9.504 | 9.526 | 9.362 | 9.394 | 474,826 | -0.12(-1.27%) |
Mar 06, 2007 | 9.411 | 9.564 | 9.351 | 9.515 | 613,750 | +0.19(+2.06%) |
Mar 05, 2007 | 9.471 | 9.559 | 9.312 | 9.323 | 522,838 | -0.24(-2.52%) |
Mar 02, 2007 | 9.592 | 9.641 | 9.498 | 9.564 | 518,456 | -0.05(-0.57%) |