Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.495 | 9.495 | 9.495 | 9.495 | 0 | +0.00(+0.00%) |
May 30, 2007 | 9.495 | 9.515 | 9.495 | 9.495 | 1,250 | -0.22(-2.21%) |
May 29, 2007 | 9.710 | 9.718 | 9.550 | 9.710 | 4,200 | +0.32(+3.41%) |
May 25, 2007 | 9.390 | 9.390 | 9.320 | 9.390 | 2,600 | +0.05(+0.54%) |
May 24, 2007 | 9.675 | 9.600 | 9.300 | 9.340 | 1,000 | -0.34(-3.46%) |
May 23, 2007 | 9.675 | 9.764 | 9.675 | 9.675 | 800 | +0.40(+4.26%) |
May 22, 2007 | 9.150 | 9.380 | 9.280 | 9.280 | 6,300 | +0.13(+1.42%) |
May 21, 2007 | 9.150 | 9.150 | 9.150 | 9.150 | 104 | -0.01(-0.11%) |
May 18, 2007 | 9.160 | 9.270 | 9.150 | 9.160 | 17,450 | +0.11(+1.22%) |
May 17, 2007 | 9.050 | 9.096 | 8.989 | 9.050 | 15,100 | -0.17(-1.84%) |
May 16, 2007 | 9.220 | 9.372 | 9.180 | 9.220 | 7,500 | -0.18(-1.87%) |
May 15, 2007 | 9.396 | 9.475 | 9.396 | 9.396 | 4,450 | +0.01(+0.14%) |
May 14, 2007 | 9.383 | 9.400 | 9.383 | 9.383 | 1,600 | -0.02(-0.18%) |
May 11, 2007 | 9.400 | 9.460 | 9.200 | 9.400 | 8,000 | +0.03(+0.27%) |
May 10, 2007 | 9.375 | 9.493 | 9.375 | 9.375 | 3,400 | -0.28(-2.85%) |
May 09, 2007 | 9.650 | 9.791 | 9.620 | 9.650 | 2,700 | -0.04(-0.41%) |
May 08, 2007 | 9.690 | 9.974 | 9.690 | 9.690 | 9,050 | -0.42(-4.19%) |
May 07, 2007 | 10.11 | 10.18 | 10.00 | 10.11 | 32,400 | +0.14(+1.36%) |
May 04, 2007 | 9.978 | 10.03 | 9.930 | 9.978 | 2,500 | -0.00(-0.02%) |
May 03, 2007 | 9.980 | 10.04 | 9.970 | 9.980 | 1,100 | -0.17(-1.67%) |
May 02, 2007 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
May 01, 2007 | 10.15 | 10.51 | 10.10 | 10.15 | 8,030 | +0.04(+0.43%) |
Apr 30, 2007 | 10.11 | 10.12 | 9.950 | 10.11 | 5,400 | +0.11(+1.07%) |
Apr 27, 2007 | 9.750 | 10.00 | 9.845 | 10.00 | 2,300 | +0.25(+2.56%) |
Apr 26, 2007 | 9.750 | 9.770 | 9.607 | 9.750 | 4,600 | +0.04(+0.40%) |
Apr 25, 2007 | 9.510 | 9.711 | 9.711 | 9.711 | 500 | +0.20(+2.12%) |
Apr 24, 2007 | 9.510 | 9.715 | 9.510 | 9.510 | 1,100 | -0.21(-2.15%) |
Apr 23, 2007 | 9.719 | 9.792 | 9.710 | 9.719 | 3,600 | +0.01(+0.06%) |
Apr 20, 2007 | 9.713 | 9.721 | 9.713 | 9.713 | 2,300 | +0.06(+0.58%) |
Apr 19, 2007 | 9.679 | 9.657 | 9.657 | 9.657 | 1,000 | -0.02(-0.23%) |
Apr 18, 2007 | 9.679 | 9.790 | 9.679 | 9.679 | 4,650 | +0.03(+0.34%) |
Apr 17, 2007 | 9.646 | 9.646 | 9.646 | 9.646 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 9.646 | 9.650 | 9.634 | 9.646 | 2,136 | +0.03(+0.27%) |
Apr 13, 2007 | 9.620 | 9.630 | 9.620 | 9.620 | 8,300 | +0.02(+0.21%) |
Apr 12, 2007 | 9.600 | 9.615 | 9.580 | 9.600 | 13,250 | +0.03(+0.28%) |
Apr 11, 2007 | 9.573 | 9.573 | 9.569 | 9.573 | 1,100 | +0.07(+0.72%) |
Apr 10, 2007 | 9.505 | 9.598 | 9.502 | 9.505 | 4,050 | +0.02(+0.23%) |
Apr 09, 2007 | 9.483 | 9.487 | 9.450 | 9.483 | 6,400 | -0.02(-0.17%) |
Apr 05, 2007 | 9.500 | 9.537 | 9.500 | 9.500 | 14,500 | +0.04(+0.42%) |
Apr 04, 2007 | 9.460 | 9.564 | 9.460 | 9.460 | 3,650 | -0.04(-0.42%) |
Apr 03, 2007 | 9.500 | 9.500 | 9.460 | 9.500 | 7,700 | +0.04(+0.42%) |
Apr 02, 2007 | 9.460 | 9.470 | 9.460 | 9.460 | 600 | -0.04(-0.42%) |
Mar 30, 2007 | 9.500 | 9.506 | 9.500 | 9.500 | 650 | +0.09(+0.98%) |
Mar 29, 2007 | 9.408 | 9.408 | 9.408 | 9.408 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 9.408 | 9.480 | 9.408 | 9.408 | 6,000 | -0.04(-0.44%) |
Mar 27, 2007 | 9.450 | 9.490 | 9.450 | 9.450 | 4,450 | -0.04(-0.44%) |
Mar 26, 2007 | 9.492 | 9.499 | 9.435 | 9.492 | 3,200 | -0.00(-0.02%) |
Mar 23, 2007 | 9.494 | 9.496 | 9.494 | 9.494 | 1,000 | +0.00(+0.04%) |
Mar 22, 2007 | 9.490 | 9.490 | 9.467 | 9.490 | 500 | +0.08(+0.85%) |
Mar 21, 2007 | 9.410 | 9.410 | 9.244 | 9.410 | 5,150 | +0.21(+2.28%) |
Mar 20, 2007 | 9.200 | 9.200 | 9.000 | 9.200 | 39,533 | +0.33(+3.72%) |
Mar 19, 2007 | 8.870 | 9.035 | 8.791 | 8.870 | 18,700 | -0.38(-4.11%) |
Mar 16, 2007 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.13(-1.38%) |
Mar 15, 2007 | 9.379 | 9.463 | 9.379 | 9.379 | 3,800 | +0.08(+0.91%) |
Mar 14, 2007 | 9.295 | 9.609 | 9.283 | 9.295 | 10,250 | -0.30(-3.18%) |
Mar 13, 2007 | 9.550 | 9.677 | 9.600 | 9.600 | 2,300 | +0.05(+0.52%) |
Mar 12, 2007 | 9.550 | 9.550 | 9.550 | 9.550 | 500 | +0.15(+1.60%) |
Mar 09, 2007 | 9.400 | 9.500 | 9.400 | 9.400 | 1,000 | -0.15(-1.62%) |
Mar 08, 2007 | 9.555 | 9.580 | 9.458 | 9.555 | 11,000 | -0.09(-0.94%) |
Mar 07, 2007 | 9.646 | 9.646 | 9.646 | 9.646 | 100 | -0.03(-0.26%) |
Mar 06, 2007 | 9.671 | 9.671 | 9.671 | 9.671 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 9.671 | 9.725 | 9.528 | 9.671 | 3,500 | +0.17(+1.80%) |
Mar 02, 2007 | 9.495 | 9.500 | 9.500 | 9.500 | 400 | +0.00(+0.05%) |