Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.090 | 9.120 | 9.000 | 9.025 | 9,098 | -0.10(-1.08%) |
May 30, 2007 | 9.380 | 9.380 | 9.090 | 9.124 | 5,100 | -0.13(-1.36%) |
May 29, 2007 | 9.450 | 9.450 | 9.250 | 9.250 | 4,843 | -0.15(-1.60%) |
May 25, 2007 | 9.220 | 9.400 | 9.220 | 9.400 | 1,000 | +0.16(+1.73%) |
May 24, 2007 | 9.250 | 9.490 | 9.230 | 9.240 | 4,879 | -0.01(-0.11%) |
May 23, 2007 | 9.290 | 9.470 | 9.220 | 9.250 | 2,913 | -0.05(-0.54%) |
May 22, 2007 | 9.450 | 9.450 | 9.220 | 9.300 | 3,000 | -0.20(-2.11%) |
May 21, 2007 | 9.450 | 9.500 | 9.360 | 9.500 | 3,208 | +0.14(+1.50%) |
May 18, 2007 | 9.280 | 9.370 | 9.280 | 9.360 | 1,700 | +0.10(+1.08%) |
May 17, 2007 | 9.250 | 9.400 | 9.250 | 9.260 | 3,800 | +0.02(+0.19%) |
May 16, 2007 | 9.300 | 9.320 | 9.240 | 9.242 | 4,045 | -0.04(-0.40%) |
May 15, 2007 | 9.170 | 9.330 | 9.170 | 9.280 | 6,794 | +0.18(+1.98%) |
May 14, 2007 | 9.100 | 9.110 | 9.000 | 9.100 | 9,263 | -0.01(-0.11%) |
May 11, 2007 | 9.210 | 9.280 | 9.110 | 9.110 | 1,539 | -0.16(-1.73%) |
May 10, 2007 | 9.130 | 9.300 | 9.130 | 9.270 | 4,995 | +0.14(+1.53%) |
May 09, 2007 | 9.120 | 9.130 | 9.100 | 9.130 | 3,630 | +0.02(+0.22%) |
May 08, 2007 | 9.040 | 9.260 | 9.040 | 9.110 | 3,825 | -0.03(-0.33%) |
May 07, 2007 | 9.110 | 9.370 | 8.950 | 9.140 | 26,903 | +0.03(+0.33%) |
May 04, 2007 | 9.260 | 9.360 | 9.110 | 9.110 | 9,000 | -0.05(-0.55%) |
May 03, 2007 | 9.110 | 9.290 | 9.100 | 9.160 | 8,418 | +0.05(+0.55%) |
May 02, 2007 | 9.430 | 9.430 | 9.110 | 9.110 | 6,263 | -0.19(-2.04%) |
May 01, 2007 | 9.310 | 9.610 | 9.300 | 9.300 | 8,417 | -0.14(-1.46%) |
Apr 30, 2007 | 9.450 | 9.610 | 9.420 | 9.438 | 4,867 | -0.06(-0.59%) |
Apr 27, 2007 | 9.600 | 9.640 | 9.450 | 9.494 | 3,275 | -0.10(-1.00%) |
Apr 26, 2007 | 9.590 | 9.590 | 9.444 | 9.590 | 3,065 | +0.00(+0.00%) |
Apr 25, 2007 | 9.680 | 9.680 | 9.500 | 9.590 | 5,602 | -0.07(-0.72%) |
Apr 24, 2007 | 9.640 | 9.700 | 9.640 | 9.660 | 3,581 | +0.03(+0.33%) |
Apr 23, 2007 | 9.590 | 9.720 | 9.480 | 9.628 | 11,189 | +0.19(+1.97%) |
Apr 20, 2007 | 9.500 | 9.550 | 9.442 | 9.442 | 7,231 | +0.01(+0.12%) |
Apr 19, 2007 | 9.490 | 9.520 | 9.210 | 9.430 | 10,510 | +0.15(+1.62%) |
Apr 18, 2007 | 8.700 | 9.520 | 8.700 | 9.280 | 8,301 | -0.02(-0.22%) |
Apr 17, 2007 | 9.500 | 9.600 | 9.300 | 9.300 | 16,517 | -0.18(-1.88%) |
Apr 16, 2007 | 9.450 | 9.500 | 9.380 | 9.478 | 10,292 | +0.09(+0.94%) |
Apr 13, 2007 | 9.400 | 9.400 | 9.200 | 9.390 | 8,056 | +0.06(+0.64%) |
Apr 12, 2007 | 9.410 | 9.410 | 9.050 | 9.330 | 7,906 | -0.02(-0.21%) |
Apr 11, 2007 | 9.440 | 9.440 | 9.340 | 9.350 | 4,608 | -0.02(-0.21%) |
Apr 10, 2007 | 9.250 | 9.370 | 9.250 | 9.370 | 4,165 | +0.15(+1.63%) |
Apr 09, 2007 | 9.180 | 9.360 | 9.180 | 9.220 | 8,087 | +0.13(+1.43%) |
Apr 05, 2007 | 9.060 | 9.090 | 8.960 | 9.090 | 5,359 | +0.09(+1.00%) |
Apr 04, 2007 | 9.070 | 9.150 | 8.950 | 9.000 | 4,000 | -0.05(-0.55%) |
Apr 03, 2007 | 8.620 | 9.250 | 8.620 | 9.050 | 7,762 | +0.38(+4.38%) |
Apr 02, 2007 | 8.640 | 8.890 | 8.640 | 8.670 | 8,642 | +0.03(+0.35%) |
Mar 30, 2007 | 8.650 | 9.000 | 8.640 | 8.640 | 3,850 | -0.01(-0.11%) |
Mar 29, 2007 | 8.610 | 9.120 | 8.610 | 8.650 | 8,915 | -0.01(-0.11%) |
Mar 28, 2007 | 8.830 | 9.220 | 8.650 | 8.660 | 4,765 | -0.21(-2.37%) |
Mar 27, 2007 | 9.150 | 9.150 | 8.650 | 8.870 | 14,409 | -0.22(-2.42%) |
Mar 26, 2007 | 9.470 | 9.470 | 9.090 | 9.090 | 14,075 | -0.24(-2.57%) |
Mar 23, 2007 | 9.330 | 9.330 | 9.210 | 9.330 | 9,047 | +0.16(+1.74%) |
Mar 22, 2007 | 8.920 | 9.180 | 8.880 | 9.170 | 7,480 | +0.32(+3.62%) |
Mar 21, 2007 | 8.350 | 8.850 | 8.350 | 8.850 | 9,148 | +0.37(+4.36%) |
Mar 20, 2007 | 8.210 | 8.600 | 8.210 | 8.480 | 9,721 | +0.27(+3.29%) |
Mar 19, 2007 | 8.080 | 8.210 | 8.080 | 8.210 | 13,536 | +0.20(+2.50%) |
Mar 16, 2007 | 8.020 | 8.280 | 8.010 | 8.010 | 4,679 | -0.15(-1.84%) |
Mar 15, 2007 | 7.940 | 8.160 | 7.900 | 8.160 | 3,904 | +0.16(+2.00%) |
Mar 14, 2007 | 8.070 | 8.120 | 7.900 | 8.000 | 6,798 | -0.21(-2.56%) |
Mar 13, 2007 | 9.680 | 9.500 | 8.070 | 8.210 | 40,243 | -1.47(-15.19%) |
Mar 12, 2007 | 9.940 | 9.940 | 9.680 | 9.680 | 6,943 | -0.28(-2.81%) |
Mar 09, 2007 | 10.05 | 10.06 | 9.740 | 9.960 | 2,034 | +0.04(+0.40%) |
Mar 08, 2007 | 10.20 | 10.20 | 9.560 | 9.920 | 6,180 | -0.23(-2.27%) |
Mar 07, 2007 | 10.25 | 10.25 | 10.12 | 10.15 | 4,938 | -0.01(-0.10%) |
Mar 06, 2007 | 10.21 | 10.21 | 10.04 | 10.16 | 3,580 | +0.22(+2.21%) |
Mar 05, 2007 | 9.770 | 9.990 | 9.720 | 9.940 | 3,360 | +0.23(+2.37%) |
Mar 02, 2007 | 9.550 | 9.850 | 9.550 | 9.710 | 4,796 | +0.15(+1.57%) |