Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.12 | 10.12 | 9.889 | 9.994 | 378,504 | +0.23(+2.35%) |
May 30, 2007 | 9.665 | 9.810 | 9.603 | 9.764 | 39,664 | +0.02(+0.24%) |
May 29, 2007 | 9.642 | 9.933 | 9.642 | 9.741 | 36,532 | +0.40(+4.27%) |
May 25, 2007 | 9.305 | 9.397 | 9.305 | 9.343 | 34,212 | +0.08(+0.91%) |
May 24, 2007 | 9.259 | 9.496 | 9.236 | 9.259 | 47,101 | -0.03(-0.33%) |
May 23, 2007 | 9.182 | 9.297 | 9.182 | 9.289 | 35,227 | +0.12(+1.34%) |
May 22, 2007 | 9.197 | 9.213 | 9.159 | 9.167 | 22,311 | -0.04(-0.42%) |
May 21, 2007 | 9.205 | 9.282 | 9.136 | 9.205 | 18,527 | +0.05(+0.59%) |
May 18, 2007 | 9.098 | 9.151 | 9.052 | 9.151 | 28,182 | +0.10(+1.10%) |
May 17, 2007 | 9.121 | 9.159 | 8.960 | 9.052 | 25,181 | -0.03(-0.34%) |
May 16, 2007 | 9.190 | 9.213 | 9.059 | 9.082 | 40,968 | -0.09(-1.00%) |
May 15, 2007 | 9.090 | 9.205 | 9.090 | 9.174 | 29,487 | +0.13(+1.44%) |
May 14, 2007 | 9.006 | 9.075 | 9.006 | 9.044 | 21,397 | +0.04(+0.43%) |
May 11, 2007 | 8.914 | 9.029 | 8.914 | 9.006 | 21,397 | +0.02(+0.17%) |
May 10, 2007 | 9.006 | 9.021 | 8.944 | 8.990 | 32,096 | -0.02(-0.26%) |
May 09, 2007 | 8.983 | 9.029 | 8.952 | 9.013 | 26,355 | +0.01(+0.09%) |
May 08, 2007 | 9.013 | 9.013 | 8.921 | 9.006 | 27,138 | -0.05(-0.59%) |
May 07, 2007 | 9.044 | 9.113 | 9.006 | 9.059 | 34,966 | +0.04(+0.42%) |
May 04, 2007 | 8.967 | 9.136 | 8.944 | 9.021 | 56,495 | +0.08(+0.86%) |
May 03, 2007 | 9.090 | 9.136 | 8.914 | 8.944 | 42,143 | -0.11(-1.27%) |
May 02, 2007 | 8.829 | 9.139 | 8.829 | 9.059 | 34,184 | +0.21(+2.43%) |
May 01, 2007 | 9.029 | 9.029 | 8.668 | 8.845 | 57,930 | -0.03(-0.35%) |
Apr 30, 2007 | 9.113 | 9.136 | 8.868 | 8.875 | 81,415 | -0.17(-1.86%) |
Apr 27, 2007 | 9.036 | 9.128 | 8.990 | 9.044 | 109,076 | +0.05(+0.60%) |
Apr 26, 2007 | 9.059 | 9.059 | 8.967 | 8.990 | 40,316 | -0.10(-1.10%) |
Apr 25, 2007 | 9.159 | 9.167 | 9.059 | 9.090 | 62,627 | +0.01(+0.08%) |
Apr 24, 2007 | 9.113 | 9.190 | 9.021 | 9.082 | 42,664 | -0.05(-0.59%) |
Apr 23, 2007 | 9.029 | 9.190 | 9.029 | 9.136 | 35,880 | +0.13(+1.45%) |
Apr 20, 2007 | 8.921 | 9.059 | 8.883 | 9.006 | 48,275 | +0.08(+0.94%) |
Apr 19, 2007 | 8.975 | 9.013 | 8.898 | 8.921 | 37,446 | -0.08(-0.85%) |
Apr 18, 2007 | 9.052 | 9.067 | 8.983 | 8.998 | 41,751 | -0.03(-0.34%) |
Apr 17, 2007 | 9.113 | 9.113 | 9.006 | 9.029 | 28,573 | -0.08(-0.93%) |
Apr 16, 2007 | 9.021 | 9.144 | 8.998 | 9.113 | 25,964 | +0.13(+1.45%) |
Apr 13, 2007 | 9.021 | 9.067 | 8.929 | 8.983 | 31,183 | -0.01(-0.09%) |
Apr 12, 2007 | 9.013 | 9.029 | 8.868 | 8.990 | 36,663 | +0.03(+0.34%) |
Apr 11, 2007 | 8.990 | 9.036 | 8.921 | 8.960 | 40,968 | +0.01(+0.09%) |
Apr 10, 2007 | 9.013 | 9.059 | 8.906 | 8.952 | 75,413 | -0.02(-0.17%) |
Apr 09, 2007 | 8.852 | 9.075 | 8.852 | 8.967 | 74,109 | +0.05(+0.60%) |
Apr 05, 2007 | 8.875 | 8.998 | 8.875 | 8.914 | 31,052 | +0.04(+0.43%) |
Apr 04, 2007 | 8.998 | 9.013 | 8.860 | 8.875 | 133,866 | -0.09(-1.03%) |
Apr 03, 2007 | 8.737 | 9.190 | 8.737 | 8.967 | 103,335 | +0.31(+3.54%) |
Apr 02, 2007 | 8.691 | 8.737 | 8.592 | 8.661 | 61,322 | +0.02(+0.27%) |
Mar 30, 2007 | 8.691 | 8.799 | 8.622 | 8.638 | 43,578 | -0.05(-0.53%) |
Mar 29, 2007 | 8.730 | 8.829 | 8.661 | 8.684 | 51,667 | -0.03(-0.35%) |
Mar 28, 2007 | 8.691 | 8.837 | 8.691 | 8.714 | 45,013 | -0.01(-0.09%) |
Mar 27, 2007 | 8.668 | 8.730 | 8.630 | 8.722 | 49,449 | +0.05(+0.62%) |
Mar 26, 2007 | 8.684 | 8.760 | 8.622 | 8.668 | 78,414 | +0.02(+0.18%) |
Mar 23, 2007 | 8.377 | 8.699 | 8.377 | 8.653 | 77,762 | +0.30(+3.58%) |
Mar 22, 2007 | 8.423 | 8.446 | 8.324 | 8.354 | 46,970 | -0.08(-0.91%) |
Mar 21, 2007 | 8.247 | 8.438 | 8.232 | 8.431 | 127,212 | +0.19(+2.33%) |
Mar 20, 2007 | 8.209 | 8.316 | 8.209 | 8.239 | 45,013 | +0.07(+0.84%) |
Mar 19, 2007 | 7.994 | 8.209 | 7.994 | 8.170 | 49,188 | +0.20(+2.50%) |
Mar 16, 2007 | 8.009 | 8.040 | 7.948 | 7.971 | 27,008 | -0.02(-0.19%) |
Mar 15, 2007 | 7.986 | 7.986 | 7.818 | 7.986 | 51,928 | +0.08(+0.97%) |
Mar 14, 2007 | 7.986 | 8.009 | 7.879 | 7.910 | 36,271 | -0.08(-1.05%) |
Mar 13, 2007 | 8.124 | 8.163 | 7.986 | 7.994 | 35,749 | -0.13(-1.60%) |
Mar 12, 2007 | 8.071 | 8.163 | 7.986 | 8.124 | 52,711 | +0.00(+0.00%) |
Mar 09, 2007 | 8.232 | 8.232 | 8.025 | 8.124 | 51,667 | -0.01(-0.09%) |
Mar 08, 2007 | 8.163 | 8.224 | 8.078 | 8.132 | 88,330 | +0.15(+1.82%) |
Mar 07, 2007 | 7.979 | 8.009 | 7.910 | 7.986 | 41,360 | +0.02(+0.19%) |
Mar 06, 2007 | 7.703 | 8.063 | 7.703 | 7.971 | 56,495 | +0.41(+5.48%) |
Mar 05, 2007 | 7.779 | 7.779 | 7.465 | 7.557 | 50,623 | -0.33(-4.18%) |
Mar 02, 2007 | 7.963 | 8.025 | 7.887 | 7.887 | 57,147 | -0.05(-0.58%) |