Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.62 | 10.83 | 10.62 | 10.81 | 88,100 | +0.19(+1.79%) |
May 30, 2007 | 10.30 | 10.62 | 10.28 | 10.62 | 120,464 | +0.26(+2.51%) |
May 29, 2007 | 10.24 | 10.41 | 10.24 | 10.36 | 123,660 | +0.18(+1.77%) |
May 25, 2007 | 10.15 | 10.21 | 10.10 | 10.18 | 65,991 | +0.05(+0.49%) |
May 24, 2007 | 10.44 | 10.46 | 10.09 | 10.13 | 163,300 | -0.32(-3.06%) |
May 23, 2007 | 10.44 | 10.55 | 10.36 | 10.45 | 173,298 | +0.04(+0.38%) |
May 22, 2007 | 10.25 | 10.50 | 10.12 | 10.41 | 310,600 | +0.16(+1.56%) |
May 21, 2007 | 10.07 | 10.39 | 10.07 | 10.25 | 112,300 | +0.14(+1.38%) |
May 18, 2007 | 10.07 | 10.12 | 10.05 | 10.11 | 264,600 | +0.09(+0.90%) |
May 17, 2007 | 9.960 | 10.03 | 9.940 | 10.02 | 74,600 | +0.04(+0.40%) |
May 16, 2007 | 10.00 | 10.03 | 9.940 | 9.980 | 96,600 | -0.04(-0.40%) |
May 15, 2007 | 10.03 | 10.11 | 9.980 | 10.02 | 73,598 | +0.01(+0.10%) |
May 14, 2007 | 9.850 | 10.04 | 9.850 | 10.01 | 89,800 | +0.16(+1.62%) |
May 11, 2007 | 9.800 | 9.880 | 9.780 | 9.850 | 44,300 | +0.01(+0.10%) |
May 10, 2007 | 9.860 | 9.930 | 9.800 | 9.840 | 60,302 | -0.02(-0.20%) |
May 09, 2007 | 9.820 | 9.930 | 9.820 | 9.860 | 70,900 | -0.03(-0.30%) |
May 08, 2007 | 9.870 | 9.930 | 9.680 | 9.890 | 64,110 | +0.01(+0.10%) |
May 07, 2007 | 10.00 | 9.970 | 9.830 | 9.880 | 78,500 | +0.00(+0.00%) |
May 04, 2007 | 9.850 | 9.970 | 9.760 | 9.880 | 198,100 | -0.03(-0.30%) |
May 03, 2007 | 9.950 | 10.03 | 9.870 | 9.910 | 168,176 | +0.00(+0.00%) |
May 02, 2007 | 9.530 | 10.35 | 9.510 | 9.910 | 568,800 | +0.84(+9.26%) |
May 01, 2007 | 8.990 | 9.130 | 8.970 | 9.070 | 75,810 | +0.08(+0.89%) |
Apr 30, 2007 | 9.250 | 9.350 | 8.900 | 8.990 | 124,420 | -0.30(-3.23%) |
Apr 27, 2007 | 9.330 | 9.380 | 9.267 | 9.290 | 36,900 | -0.02(-0.21%) |
Apr 26, 2007 | 9.430 | 9.480 | 9.310 | 9.310 | 75,300 | -0.15(-1.59%) |
Apr 25, 2007 | 9.250 | 9.490 | 9.220 | 9.460 | 125,880 | +0.22(+2.38%) |
Apr 24, 2007 | 9.250 | 9.270 | 9.170 | 9.240 | 93,800 | +0.01(+0.11%) |
Apr 23, 2007 | 9.180 | 9.320 | 9.180 | 9.230 | 111,599 | -0.04(-0.43%) |
Apr 20, 2007 | 9.250 | 9.300 | 9.190 | 9.270 | 50,000 | +0.02(+0.22%) |
Apr 19, 2007 | 9.140 | 9.280 | 9.140 | 9.250 | 64,541 | +0.00(+0.00%) |
Apr 18, 2007 | 9.160 | 9.310 | 9.120 | 9.250 | 60,900 | +0.08(+0.87%) |
Apr 17, 2007 | 9.200 | 9.270 | 9.120 | 9.170 | 87,400 | -0.12(-1.29%) |
Apr 16, 2007 | 9.100 | 9.290 | 9.100 | 9.290 | 83,300 | +0.23(+2.54%) |
Apr 13, 2007 | 9.070 | 9.180 | 9.050 | 9.060 | 77,100 | -0.11(-1.20%) |
Apr 12, 2007 | 9.000 | 9.170 | 9.000 | 9.170 | 74,900 | +0.10(+1.10%) |
Apr 11, 2007 | 9.030 | 9.070 | 8.900 | 9.070 | 73,200 | +0.14(+1.57%) |
Apr 10, 2007 | 9.070 | 9.070 | 8.930 | 8.930 | 91,600 | -0.11(-1.22%) |
Apr 09, 2007 | 8.900 | 9.100 | 8.860 | 9.040 | 112,300 | +0.05(+0.56%) |
Apr 05, 2007 | 8.980 | 9.020 | 8.930 | 8.990 | 91,200 | +0.01(+0.11%) |
Apr 04, 2007 | 8.900 | 8.980 | 8.870 | 8.980 | 87,900 | +0.04(+0.45%) |
Apr 03, 2007 | 8.780 | 8.970 | 8.770 | 8.940 | 144,900 | +0.16(+1.82%) |
Apr 02, 2007 | 8.630 | 8.850 | 8.620 | 8.780 | 116,100 | +0.12(+1.39%) |
Mar 30, 2007 | 8.680 | 8.720 | 8.610 | 8.660 | 41,400 | +0.01(+0.12%) |
Mar 29, 2007 | 8.600 | 8.690 | 8.600 | 8.650 | 49,600 | +0.02(+0.23%) |
Mar 28, 2007 | 8.700 | 8.750 | 8.610 | 8.630 | 98,800 | -0.08(-0.92%) |
Mar 27, 2007 | 8.650 | 8.730 | 8.580 | 8.710 | 179,700 | +0.09(+1.04%) |
Mar 26, 2007 | 8.560 | 8.720 | 8.560 | 8.620 | 71,600 | +0.00(+0.00%) |
Mar 23, 2007 | 8.640 | 8.732 | 8.620 | 8.620 | 207,400 | -0.03(-0.35%) |
Mar 22, 2007 | 8.820 | 8.840 | 8.600 | 8.650 | 112,200 | -0.18(-2.04%) |
Mar 21, 2007 | 8.700 | 8.960 | 8.630 | 8.830 | 228,100 | +0.26(+3.03%) |
Mar 20, 2007 | 8.400 | 8.590 | 8.400 | 8.570 | 393,800 | +0.21(+2.51%) |
Mar 19, 2007 | 8.300 | 8.430 | 8.300 | 8.360 | 75,600 | +0.07(+0.84%) |
Mar 16, 2007 | 8.400 | 8.420 | 8.290 | 8.290 | 49,700 | -0.09(-1.07%) |
Mar 15, 2007 | 8.330 | 8.420 | 8.270 | 8.380 | 64,800 | +0.03(+0.36%) |
Mar 14, 2007 | 8.420 | 8.420 | 8.210 | 8.350 | 155,000 | -0.07(-0.83%) |
Mar 13, 2007 | 8.530 | 8.550 | 8.370 | 8.420 | 122,200 | -0.11(-1.29%) |
Mar 12, 2007 | 8.420 | 8.540 | 8.390 | 8.530 | 105,200 | +0.05(+0.59%) |
Mar 09, 2007 | 8.360 | 8.540 | 8.350 | 8.480 | 82,700 | +0.06(+0.71%) |
Mar 08, 2007 | 8.440 | 8.480 | 8.400 | 8.420 | 85,200 | -0.05(-0.59%) |
Mar 07, 2007 | 8.450 | 8.500 | 8.450 | 8.470 | 58,000 | +0.01(+0.12%) |
Mar 06, 2007 | 8.460 | 8.590 | 8.450 | 8.460 | 115,600 | +0.06(+0.71%) |
Mar 05, 2007 | 8.200 | 8.400 | 8.140 | 8.400 | 106,200 | +0.17(+2.07%) |
Mar 02, 2007 | 8.160 | 8.300 | 8.150 | 8.230 | 101,100 | -0.04(-0.48%) |