Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.431 | 9.235 | 8.404 | 8.921 | 18,640 | +0.33(+3.87%) |
May 30, 2007 | 8.496 | 8.690 | 8.459 | 8.588 | 7,473 | +0.11(+1.31%) |
May 29, 2007 | 8.431 | 8.514 | 8.385 | 8.478 | 11,113 | +0.12(+1.44%) |
May 25, 2007 | 8.274 | 8.496 | 8.274 | 8.357 | 7,455 | +0.17(+2.03%) |
May 24, 2007 | 9.152 | 9.152 | 8.053 | 8.191 | 16,197 | -1.04(-11.30%) |
May 23, 2007 | 8.625 | 9.456 | 8.625 | 9.235 | 9,130 | +0.66(+7.76%) |
May 22, 2007 | 8.173 | 8.635 | 8.173 | 8.570 | 16,785 | +0.34(+4.15%) |
May 21, 2007 | 8.302 | 8.367 | 8.164 | 8.228 | 3,546 | -0.09(-1.11%) |
May 18, 2007 | 8.321 | 8.385 | 8.284 | 8.321 | 16,950 | -0.06(-0.66%) |
May 17, 2007 | 8.330 | 8.441 | 8.228 | 8.376 | 18,118 | -0.04(-0.44%) |
May 16, 2007 | 8.191 | 8.422 | 8.127 | 8.413 | 30,935 | +0.30(+3.64%) |
May 15, 2007 | 8.708 | 8.755 | 7.979 | 8.117 | 15,511 | -0.70(-7.96%) |
May 14, 2007 | 9.004 | 9.032 | 8.819 | 8.819 | 7,924 | -0.21(-2.35%) |
May 11, 2007 | 9.050 | 9.078 | 8.958 | 9.032 | 35,626 | +0.07(+0.82%) |
May 10, 2007 | 9.567 | 9.613 | 8.699 | 8.958 | 35,218 | -0.70(-7.27%) |
May 09, 2007 | 9.576 | 9.687 | 9.466 | 9.660 | 9,688 | +0.03(+0.29%) |
May 08, 2007 | 9.438 | 9.817 | 9.318 | 9.632 | 20,146 | +0.12(+1.26%) |
May 07, 2007 | 9.484 | 9.623 | 9.484 | 9.512 | 3,905 | +0.00(+0.00%) |
May 04, 2007 | 9.595 | 9.720 | 9.484 | 9.512 | 12,420 | -0.05(-0.48%) |
May 03, 2007 | 9.503 | 9.632 | 9.429 | 9.558 | 5,599 | +0.15(+1.57%) |
May 02, 2007 | 9.189 | 9.576 | 9.189 | 9.410 | 5,615 | +0.22(+2.41%) |
May 01, 2007 | 9.530 | 9.530 | 9.189 | 9.189 | 13,231 | -0.40(-4.14%) |
Apr 30, 2007 | 10.45 | 10.45 | 9.567 | 9.586 | 17,631 | -0.80(-7.73%) |
Apr 27, 2007 | 10.44 | 10.77 | 10.26 | 10.39 | 16,530 | -0.18(-1.66%) |
Apr 26, 2007 | 10.08 | 10.57 | 10.08 | 10.56 | 23,213 | +0.42(+4.19%) |
Apr 25, 2007 | 10.27 | 10.70 | 10.07 | 10.14 | 12,182 | -0.04(-0.36%) |
Apr 24, 2007 | 10.17 | 10.20 | 10.00 | 10.18 | 4,720 | -0.03(-0.27%) |
Apr 23, 2007 | 10.43 | 10.43 | 10.16 | 10.20 | 7,110 | -0.26(-2.47%) |
Apr 20, 2007 | 10.52 | 10.52 | 10.35 | 10.46 | 9,585 | +0.11(+1.07%) |
Apr 19, 2007 | 10.56 | 10.72 | 10.20 | 10.35 | 13,623 | -0.38(-3.53%) |
Apr 18, 2007 | 11.25 | 11.25 | 10.68 | 10.73 | 10,255 | -0.53(-4.68%) |
Apr 17, 2007 | 11.77 | 11.77 | 11.22 | 11.26 | 10,227 | -0.52(-4.39%) |
Apr 16, 2007 | 11.50 | 11.87 | 11.50 | 11.77 | 12,120 | +0.34(+2.99%) |
Apr 13, 2007 | 11.33 | 11.43 | 11.16 | 11.43 | 8,523 | +0.10(+0.90%) |
Apr 12, 2007 | 11.13 | 11.44 | 11.04 | 11.33 | 16,027 | +0.25(+2.25%) |
Apr 11, 2007 | 10.02 | 11.15 | 10.02 | 11.08 | 40,013 | +1.08(+10.80%) |
Apr 10, 2007 | 9.697 | 10.06 | 9.697 | 10.00 | 17,636 | +0.30(+3.14%) |
Apr 09, 2007 | 8.441 | 9.716 | 8.441 | 9.697 | 68,301 | +1.25(+14.75%) |
Apr 05, 2007 | 8.727 | 8.727 | 7.960 | 8.450 | 44,400 | -0.28(-3.17%) |
Apr 04, 2007 | 10.17 | 10.17 | 8.662 | 8.727 | 33,479 | -1.49(-14.56%) |
Apr 03, 2007 | 10.33 | 10.56 | 10.11 | 10.21 | 10,832 | -0.23(-2.21%) |
Apr 02, 2007 | 10.43 | 10.46 | 10.29 | 10.44 | 36,417 | +0.03(+0.27%) |
Mar 30, 2007 | 10.40 | 10.42 | 10.11 | 10.42 | 53,962 | +0.04(+0.36%) |
Mar 29, 2007 | 10.63 | 10.68 | 10.34 | 10.38 | 11,145 | -0.16(-1.49%) |
Mar 28, 2007 | 10.90 | 10.90 | 10.50 | 10.54 | 42,547 | -0.47(-4.28%) |
Mar 27, 2007 | 11.01 | 11.10 | 10.92 | 11.01 | 9,965 | -0.06(-0.50%) |
Mar 26, 2007 | 11.08 | 11.17 | 10.97 | 11.06 | 21,903 | -0.06(-0.50%) |
Mar 23, 2007 | 11.04 | 11.16 | 11.04 | 11.12 | 5,480 | +0.14(+1.26%) |
Mar 22, 2007 | 10.80 | 10.98 | 10.62 | 10.98 | 9,556 | +0.27(+2.50%) |
Mar 21, 2007 | 10.09 | 10.71 | 9.992 | 10.71 | 4,303 | +0.62(+6.13%) |
Mar 20, 2007 | 10.08 | 10.09 | 9.909 | 10.09 | 4,017 | -0.02(-0.18%) |
Mar 19, 2007 | 10.38 | 10.43 | 10.02 | 10.11 | 9,646 | -0.18(-1.79%) |
Mar 16, 2007 | 10.55 | 10.57 | 10.24 | 10.30 | 36,581 | -0.27(-2.53%) |
Mar 15, 2007 | 10.47 | 10.57 | 10.44 | 10.56 | 7,089 | +0.13(+1.24%) |
Mar 14, 2007 | 10.48 | 10.49 | 10.16 | 10.44 | 9,166 | -0.05(-0.44%) |
Mar 13, 2007 | 11.11 | 11.06 | 10.39 | 10.48 | 17,377 | -0.63(-5.65%) |
Mar 12, 2007 | 11.05 | 11.17 | 11.04 | 11.11 | 10,302 | -0.03(-0.25%) |
Mar 09, 2007 | 10.69 | 11.15 | 10.49 | 11.14 | 22,540 | +0.58(+5.51%) |
Mar 08, 2007 | 10.78 | 11.15 | 10.51 | 10.56 | 14,365 | -0.14(-1.30%) |
Mar 07, 2007 | 10.16 | 10.75 | 10.15 | 10.69 | 12,050 | +0.54(+5.27%) |
Mar 06, 2007 | 9.530 | 10.16 | 9.475 | 10.16 | 9,812 | +0.69(+7.32%) |
Mar 05, 2007 | 9.798 | 9.927 | 9.235 | 9.466 | 13,128 | -0.47(-4.74%) |
Mar 02, 2007 | 9.872 | 10.17 | 9.872 | 9.937 | 16,192 | +0.06(+0.65%) |