Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.976 | 9.036 | 8.959 | 9.000 | 12,944 | +0.07(+0.75%) |
May 30, 2007 | 8.885 | 8.970 | 8.885 | 8.933 | 34,504 | -0.05(-0.54%) |
May 29, 2007 | 8.776 | 8.982 | 8.776 | 8.982 | 20,964 | +0.25(+2.91%) |
May 25, 2007 | 8.782 | 8.921 | 8.667 | 8.727 | 17,825 | +0.02(+0.21%) |
May 24, 2007 | 8.939 | 9.042 | 8.631 | 8.709 | 46,203 | -0.25(-2.84%) |
May 23, 2007 | 8.939 | 9.103 | 8.855 | 8.964 | 45,988 | +0.02(+0.27%) |
May 22, 2007 | 8.945 | 9.028 | 8.866 | 8.939 | 22,902 | -0.06(-0.67%) |
May 21, 2007 | 8.873 | 9.075 | 8.873 | 9.000 | 13,960 | -0.04(-0.40%) |
May 18, 2007 | 8.873 | 9.067 | 8.772 | 9.036 | 42,042 | +0.21(+2.33%) |
May 17, 2007 | 9.012 | 9.012 | 8.770 | 8.830 | 38,271 | -0.19(-2.08%) |
May 16, 2007 | 9.000 | 9.067 | 8.843 | 9.018 | 44,249 | +0.07(+0.74%) |
May 15, 2007 | 9.315 | 9.315 | 8.933 | 8.952 | 43,366 | -0.39(-4.15%) |
May 14, 2007 | 9.424 | 9.485 | 9.319 | 9.339 | 60,850 | -0.11(-1.15%) |
May 11, 2007 | 9.351 | 9.485 | 9.351 | 9.448 | 18,337 | +0.16(+1.69%) |
May 10, 2007 | 9.388 | 9.442 | 9.266 | 9.291 | 67,140 | -0.16(-1.67%) |
May 09, 2007 | 9.388 | 9.485 | 9.388 | 9.448 | 23,558 | +0.03(+0.32%) |
May 08, 2007 | 9.376 | 9.418 | 9.369 | 9.418 | 54,478 | +0.04(+0.39%) |
May 07, 2007 | 9.569 | 9.569 | 9.374 | 9.382 | 27,568 | -0.07(-0.71%) |
May 04, 2007 | 9.430 | 9.478 | 9.388 | 9.448 | 28,519 | +0.06(+0.65%) |
May 03, 2007 | 9.709 | 9.781 | 9.388 | 9.388 | 29,023 | -0.31(-3.25%) |
May 02, 2007 | 9.400 | 9.703 | 9.388 | 9.703 | 29,511 | +0.31(+3.35%) |
May 01, 2007 | 9.376 | 9.454 | 9.369 | 9.388 | 35,632 | +0.00(+0.00%) |
Apr 30, 2007 | 9.394 | 9.448 | 9.368 | 9.388 | 108,004 | +0.01(+0.13%) |
Apr 27, 2007 | 9.394 | 9.497 | 9.373 | 9.376 | 36,288 | -0.12(-1.21%) |
Apr 26, 2007 | 9.575 | 9.745 | 9.376 | 9.491 | 24,604 | -0.13(-1.32%) |
Apr 25, 2007 | 9.460 | 9.872 | 9.388 | 9.618 | 49,318 | +0.24(+2.52%) |
Apr 24, 2007 | 9.418 | 9.436 | 9.357 | 9.382 | 13,712 | -0.01(-0.06%) |
Apr 23, 2007 | 9.418 | 9.503 | 9.388 | 9.388 | 31,379 | -0.07(-0.70%) |
Apr 20, 2007 | 9.575 | 9.587 | 9.376 | 9.454 | 37,219 | +0.07(+0.77%) |
Apr 19, 2007 | 9.333 | 9.436 | 9.327 | 9.382 | 57,523 | -0.01(-0.06%) |
Apr 18, 2007 | 9.612 | 9.612 | 9.266 | 9.388 | 57,369 | -0.28(-2.94%) |
Apr 17, 2007 | 9.799 | 9.890 | 9.672 | 9.672 | 12,764 | -0.14(-1.42%) |
Apr 16, 2007 | 9.376 | 9.826 | 9.376 | 9.812 | 14,239 | +0.50(+5.40%) |
Apr 13, 2007 | 9.315 | 9.339 | 9.273 | 9.309 | 34,283 | -0.05(-0.52%) |
Apr 12, 2007 | 9.242 | 9.357 | 9.230 | 9.357 | 9,855 | +0.08(+0.91%) |
Apr 11, 2007 | 9.369 | 9.376 | 9.266 | 9.273 | 28,876 | -0.05(-0.58%) |
Apr 10, 2007 | 9.164 | 9.357 | 9.164 | 9.327 | 8,958 | +0.15(+1.58%) |
Apr 09, 2007 | 9.594 | 9.594 | 9.139 | 9.182 | 19,496 | -0.44(-4.53%) |
Apr 05, 2007 | 9.436 | 9.636 | 9.430 | 9.618 | 12,518 | +0.19(+1.99%) |
Apr 04, 2007 | 9.575 | 9.630 | 9.418 | 9.430 | 13,255 | -0.21(-2.20%) |
Apr 03, 2007 | 9.121 | 9.799 | 9.121 | 9.642 | 27,959 | +0.52(+5.71%) |
Apr 02, 2007 | 9.139 | 9.394 | 9.030 | 9.121 | 21,999 | -0.02(-0.20%) |
Mar 30, 2007 | 9.297 | 9.436 | 8.994 | 9.139 | 57,521 | -0.12(-1.31%) |
Mar 29, 2007 | 9.369 | 9.369 | 9.024 | 9.260 | 21,992 | -0.04(-0.39%) |
Mar 28, 2007 | 9.388 | 9.460 | 9.260 | 9.297 | 12,872 | -0.17(-1.79%) |
Mar 27, 2007 | 9.757 | 9.757 | 9.400 | 9.466 | 13,582 | -0.35(-3.52%) |
Mar 26, 2007 | 9.787 | 9.812 | 9.557 | 9.812 | 9,581 | +0.01(+0.12%) |
Mar 23, 2007 | 10.05 | 10.05 | 9.799 | 9.799 | 8,828 | -0.22(-2.18%) |
Mar 22, 2007 | 9.975 | 10.05 | 9.703 | 10.02 | 37,146 | +0.15(+1.47%) |
Mar 21, 2007 | 9.345 | 9.872 | 9.345 | 9.872 | 31,166 | +0.56(+5.98%) |
Mar 20, 2007 | 9.382 | 9.427 | 9.236 | 9.315 | 20,354 | -0.09(-0.97%) |
Mar 19, 2007 | 9.194 | 9.406 | 9.167 | 9.406 | 47,041 | +0.25(+2.78%) |
Mar 16, 2007 | 9.182 | 9.212 | 9.103 | 9.151 | 171,431 | -0.04(-0.46%) |
Mar 15, 2007 | 8.879 | 9.297 | 8.879 | 9.194 | 35,117 | +0.33(+3.69%) |
Mar 14, 2007 | 8.673 | 8.909 | 8.673 | 8.867 | 41,926 | +0.20(+2.31%) |
Mar 13, 2007 | 9.176 | 9.212 | 8.655 | 8.667 | 94,683 | -0.51(-5.54%) |
Mar 12, 2007 | 9.109 | 9.266 | 9.012 | 9.176 | 24,992 | -0.04(-0.39%) |
Mar 09, 2007 | 9.103 | 9.212 | 8.976 | 9.212 | 30,342 | +0.16(+1.81%) |
Mar 08, 2007 | 9.351 | 9.509 | 9.013 | 9.048 | 48,679 | -0.21(-2.29%) |
Mar 07, 2007 | 9.509 | 9.545 | 9.236 | 9.260 | 47,510 | -0.27(-2.86%) |
Mar 06, 2007 | 9.587 | 9.587 | 9.466 | 9.533 | 36,123 | +0.04(+0.45%) |
Mar 05, 2007 | 9.509 | 9.636 | 9.431 | 9.491 | 75,857 | -0.05(-0.57%) |
Mar 02, 2007 | 9.509 | 9.575 | 9.498 | 9.545 | 88,682 | -0.02(-0.19%) |