Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.151 | 9.156 | 9.025 | 9.068 | 1,648,244 | -0.04(-0.48%) |
May 30, 2007 | 8.951 | 9.147 | 8.951 | 9.112 | 1,027,572 | +0.10(+1.16%) |
May 29, 2007 | 9.020 | 9.060 | 8.981 | 9.007 | 1,164,505 | +0.11(+1.27%) |
May 25, 2007 | 8.959 | 8.981 | 8.855 | 8.894 | 892,244 | -0.01(-0.15%) |
May 24, 2007 | 9.012 | 9.077 | 8.829 | 8.907 | 1,191,112 | -0.14(-1.54%) |
May 23, 2007 | 9.147 | 9.234 | 9.012 | 9.047 | 1,941,148 | -0.06(-0.62%) |
May 22, 2007 | 8.968 | 9.169 | 8.916 | 9.103 | 1,101,429 | +0.14(+1.56%) |
May 21, 2007 | 8.898 | 9.077 | 8.885 | 8.964 | 1,135,834 | +0.08(+0.88%) |
May 18, 2007 | 8.990 | 9.007 | 8.820 | 8.885 | 2,000,095 | -0.10(-1.12%) |
May 17, 2007 | 9.112 | 9.121 | 8.981 | 8.986 | 1,091,107 | -0.17(-1.86%) |
May 16, 2007 | 9.142 | 9.195 | 9.068 | 9.156 | 1,289,282 | +0.01(+0.14%) |
May 15, 2007 | 9.269 | 9.326 | 9.068 | 9.142 | 2,018,445 | -0.14(-1.50%) |
May 14, 2007 | 9.352 | 9.395 | 9.238 | 9.282 | 637,874 | -0.08(-0.84%) |
May 11, 2007 | 9.260 | 9.426 | 9.247 | 9.360 | 1,392,956 | +0.14(+1.46%) |
May 10, 2007 | 9.278 | 9.317 | 9.208 | 9.225 | 1,159,688 | -0.13(-1.35%) |
May 09, 2007 | 9.177 | 9.369 | 9.173 | 9.352 | 1,080,327 | +0.13(+1.42%) |
May 08, 2007 | 9.121 | 9.230 | 9.108 | 9.221 | 975,505 | +0.04(+0.43%) |
May 07, 2007 | 9.247 | 9.286 | 9.164 | 9.182 | 632,599 | -0.04(-0.47%) |
May 04, 2007 | 9.286 | 9.308 | 9.173 | 9.225 | 1,000,736 | -0.04(-0.42%) |
May 03, 2007 | 9.326 | 9.369 | 9.208 | 9.265 | 765,174 | -0.04(-0.47%) |
May 02, 2007 | 9.238 | 9.330 | 9.138 | 9.308 | 788,569 | +0.10(+1.09%) |
May 01, 2007 | 9.099 | 9.247 | 9.047 | 9.208 | 1,933,349 | +0.10(+1.10%) |
Apr 30, 2007 | 9.273 | 9.299 | 9.060 | 9.108 | 1,556,267 | -0.19(-2.02%) |
Apr 27, 2007 | 9.286 | 9.374 | 9.256 | 9.295 | 959,449 | -0.03(-0.33%) |
Apr 26, 2007 | 9.299 | 9.369 | 9.256 | 9.326 | 395,661 | +0.00(+0.05%) |
Apr 25, 2007 | 9.369 | 9.378 | 9.282 | 9.321 | 1,041,793 | +0.00(+0.05%) |
Apr 24, 2007 | 9.273 | 9.417 | 9.138 | 9.317 | 3,272,870 | +0.04(+0.47%) |
Apr 23, 2007 | 9.177 | 9.339 | 9.173 | 9.273 | 1,286,529 | +0.08(+0.85%) |
Apr 20, 2007 | 9.339 | 9.339 | 9.156 | 9.195 | 975,046 | +0.00(+0.00%) |
Apr 19, 2007 | 9.243 | 9.278 | 9.169 | 9.195 | 966,101 | -0.07(-0.80%) |
Apr 18, 2007 | 9.343 | 9.365 | 9.260 | 9.269 | 854,857 | -0.08(-0.84%) |
Apr 17, 2007 | 9.347 | 9.465 | 9.295 | 9.347 | 1,077,345 | +0.00(+0.00%) |
Apr 16, 2007 | 9.295 | 9.465 | 9.265 | 9.347 | 2,376,490 | +0.10(+1.13%) |
Apr 13, 2007 | 9.138 | 9.243 | 9.095 | 9.243 | 1,847,106 | +0.10(+1.15%) |
Apr 12, 2007 | 9.112 | 9.151 | 9.012 | 9.138 | 1,131,476 | +0.03(+0.29%) |
Apr 11, 2007 | 9.230 | 9.230 | 9.042 | 9.112 | 1,653,978 | -0.13(-1.37%) |
Apr 10, 2007 | 9.199 | 9.251 | 9.164 | 9.238 | 1,006,240 | +0.00(+0.00%) |
Apr 09, 2007 | 9.352 | 9.369 | 9.225 | 9.238 | 806,919 | -0.13(-1.40%) |
Apr 05, 2007 | 9.321 | 9.413 | 9.317 | 9.369 | 865,637 | +0.02(+0.23%) |
Apr 04, 2007 | 9.408 | 9.465 | 9.243 | 9.347 | 1,296,392 | -0.09(-0.97%) |
Apr 03, 2007 | 9.313 | 9.491 | 9.313 | 9.439 | 3,292,589 | +0.15(+1.60%) |
Apr 02, 2007 | 9.243 | 9.374 | 9.138 | 9.291 | 2,537,277 | +0.08(+0.85%) |
Mar 30, 2007 | 9.186 | 9.234 | 9.134 | 9.212 | 1,735,174 | +0.02(+0.24%) |
Mar 29, 2007 | 9.326 | 9.365 | 9.134 | 9.190 | 1,916,376 | -0.11(-1.17%) |
Mar 28, 2007 | 9.260 | 9.387 | 9.160 | 9.299 | 2,822,383 | -0.03(-0.28%) |
Mar 27, 2007 | 9.317 | 9.387 | 9.282 | 9.326 | 3,166,206 | -0.04(-0.42%) |
Mar 26, 2007 | 9.435 | 9.500 | 9.308 | 9.365 | 1,335,843 | -0.07(-0.74%) |
Mar 23, 2007 | 9.469 | 9.487 | 9.400 | 9.435 | 855,545 | +0.00(+0.05%) |
Mar 22, 2007 | 9.483 | 9.483 | 9.343 | 9.430 | 2,126,478 | -0.05(-0.55%) |
Mar 21, 2007 | 9.304 | 9.570 | 9.256 | 9.483 | 1,793,205 | +0.17(+1.87%) |
Mar 20, 2007 | 9.208 | 9.321 | 9.164 | 9.308 | 1,380,112 | +0.08(+0.85%) |
Mar 19, 2007 | 9.234 | 9.256 | 9.173 | 9.230 | 1,129,641 | +0.03(+0.38%) |
Mar 16, 2007 | 9.234 | 9.225 | 8.842 | 9.195 | 1,790,223 | -0.03(-0.38%) |
Mar 15, 2007 | 9.108 | 9.230 | 9.073 | 9.230 | 1,176,891 | +0.14(+1.49%) |
Mar 14, 2007 | 8.951 | 9.138 | 8.946 | 9.095 | 2,221,666 | +0.09(+1.02%) |
Mar 13, 2007 | 9.086 | 9.116 | 8.955 | 9.003 | 2,594,390 | -0.08(-0.91%) |
Mar 12, 2007 | 8.994 | 9.182 | 8.986 | 9.086 | 1,432,866 | +0.00(+0.00%) |
Mar 09, 2007 | 8.986 | 9.090 | 8.942 | 9.086 | 1,099,594 | +0.16(+1.76%) |
Mar 08, 2007 | 9.007 | 9.112 | 8.894 | 8.929 | 2,726,048 | -0.03(-0.29%) |
Mar 07, 2007 | 8.920 | 9.029 | 8.850 | 8.955 | 3,935,280 | +0.02(+0.20%) |
Mar 06, 2007 | 8.720 | 8.999 | 8.720 | 8.938 | 9,647,481 | +0.21(+2.40%) |
Mar 05, 2007 | 8.741 | 8.981 | 8.702 | 8.728 | 2,296,211 | -0.10(-1.14%) |
Mar 02, 2007 | 8.946 | 9.016 | 8.798 | 8.829 | 1,450,069 | -0.14(-1.60%) |