Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.122 | 9.216 | 8.993 | 9.042 | 167,314 | -0.15(-1.62%) |
May 30, 2007 | 9.369 | 9.369 | 9.077 | 9.191 | 171,956 | -0.17(-1.80%) |
May 29, 2007 | 9.369 | 9.389 | 9.265 | 9.360 | 45,612 | -0.01(-0.16%) |
May 25, 2007 | 9.335 | 9.389 | 9.290 | 9.374 | 46,823 | +0.04(+0.48%) |
May 24, 2007 | 9.488 | 9.513 | 9.191 | 9.330 | 110,802 | -0.17(-1.77%) |
May 23, 2007 | 9.602 | 9.612 | 9.439 | 9.498 | 145,517 | -0.08(-0.88%) |
May 22, 2007 | 9.538 | 9.592 | 9.523 | 9.582 | 24,421 | +0.00(+0.05%) |
May 21, 2007 | 9.528 | 9.602 | 9.523 | 9.578 | 37,943 | +0.05(+0.57%) |
May 18, 2007 | 9.563 | 9.612 | 9.513 | 9.523 | 32,292 | -0.03(-0.36%) |
May 17, 2007 | 9.602 | 9.602 | 9.513 | 9.558 | 29,264 | +0.00(+0.00%) |
May 16, 2007 | 9.518 | 9.563 | 9.518 | 9.558 | 46,621 | +0.02(+0.21%) |
May 15, 2007 | 9.513 | 9.736 | 9.488 | 9.538 | 56,915 | +0.05(+0.52%) |
May 14, 2007 | 9.533 | 9.558 | 9.483 | 9.488 | 15,540 | -0.02(-0.26%) |
May 11, 2007 | 9.449 | 9.548 | 9.449 | 9.513 | 18,568 | +0.02(+0.26%) |
May 10, 2007 | 9.558 | 9.558 | 9.483 | 9.488 | 31,888 | -0.05(-0.57%) |
May 09, 2007 | 9.563 | 9.563 | 9.513 | 9.543 | 33,906 | -0.00(-0.05%) |
May 08, 2007 | 9.573 | 9.573 | 9.523 | 9.548 | 28,861 | -0.04(-0.41%) |
May 07, 2007 | 9.602 | 9.637 | 9.563 | 9.587 | 63,979 | +0.01(+0.10%) |
May 04, 2007 | 9.622 | 9.622 | 9.578 | 9.578 | 12,916 | -0.01(-0.10%) |
May 03, 2007 | 9.652 | 9.652 | 9.573 | 9.587 | 26,237 | +0.04(+0.41%) |
May 02, 2007 | 9.563 | 9.612 | 9.538 | 9.548 | 34,714 | -0.03(-0.31%) |
May 01, 2007 | 9.582 | 9.587 | 9.488 | 9.578 | 51,263 | +0.02(+0.26%) |
Apr 30, 2007 | 9.424 | 9.568 | 9.424 | 9.553 | 79,116 | +0.09(+0.94%) |
Apr 27, 2007 | 9.419 | 9.464 | 9.389 | 9.464 | 28,861 | +0.02(+0.26%) |
Apr 26, 2007 | 9.434 | 9.473 | 9.434 | 9.439 | 37,136 | +0.00(+0.05%) |
Apr 25, 2007 | 9.360 | 9.439 | 9.360 | 9.434 | 34,916 | +0.06(+0.63%) |
Apr 24, 2007 | 9.340 | 9.399 | 9.325 | 9.374 | 23,210 | +0.00(+0.00%) |
Apr 23, 2007 | 9.340 | 9.374 | 9.320 | 9.374 | 47,227 | +0.03(+0.32%) |
Apr 20, 2007 | 9.315 | 9.360 | 9.315 | 9.345 | 29,466 | +0.02(+0.21%) |
Apr 19, 2007 | 9.340 | 9.364 | 9.315 | 9.325 | 22,200 | +0.00(+0.00%) |
Apr 18, 2007 | 9.340 | 9.379 | 9.315 | 9.325 | 28,659 | -0.03(-0.37%) |
Apr 17, 2007 | 9.355 | 9.394 | 9.325 | 9.360 | 19,779 | +0.00(+0.05%) |
Apr 16, 2007 | 9.369 | 9.369 | 9.345 | 9.355 | 19,980 | +0.01(+0.11%) |
Apr 13, 2007 | 9.429 | 9.429 | 9.340 | 9.345 | 26,641 | -0.02(-0.21%) |
Apr 12, 2007 | 9.320 | 9.439 | 9.320 | 9.364 | 23,008 | -0.09(-1.00%) |
Apr 11, 2007 | 9.369 | 9.464 | 9.364 | 9.459 | 66,400 | +0.07(+0.74%) |
Apr 10, 2007 | 9.384 | 9.449 | 9.364 | 9.389 | 37,741 | -0.02(-0.26%) |
Apr 09, 2007 | 9.414 | 9.414 | 9.364 | 9.414 | 23,411 | -0.02(-0.21%) |
Apr 05, 2007 | 9.414 | 9.459 | 9.364 | 9.434 | 23,613 | +0.02(+0.21%) |
Apr 04, 2007 | 9.369 | 9.429 | 9.369 | 9.414 | 37,136 | +0.00(+0.05%) |
Apr 03, 2007 | 9.364 | 9.434 | 9.364 | 9.409 | 40,163 | +0.04(+0.42%) |
Apr 02, 2007 | 9.345 | 9.404 | 9.315 | 9.369 | 27,044 | -0.00(-0.05%) |
Mar 30, 2007 | 9.320 | 9.374 | 9.315 | 9.374 | 19,980 | +0.04(+0.48%) |
Mar 29, 2007 | 9.355 | 9.355 | 9.305 | 9.330 | 40,163 | -0.02(-0.26%) |
Mar 28, 2007 | 9.340 | 9.360 | 9.330 | 9.355 | 13,522 | +0.03(+0.32%) |
Mar 27, 2007 | 9.364 | 9.365 | 9.325 | 9.325 | 18,769 | -0.05(-0.58%) |
Mar 26, 2007 | 9.320 | 9.384 | 9.320 | 9.379 | 19,779 | +0.00(+0.05%) |
Mar 23, 2007 | 9.369 | 9.400 | 9.345 | 9.374 | 20,989 | -0.01(-0.11%) |
Mar 22, 2007 | 9.384 | 9.409 | 9.355 | 9.384 | 14,733 | +0.00(+0.05%) |
Mar 21, 2007 | 9.340 | 9.394 | 9.340 | 9.379 | 26,035 | +0.04(+0.42%) |
Mar 20, 2007 | 9.320 | 9.429 | 9.300 | 9.340 | 70,235 | +0.01(+0.11%) |
Mar 19, 2007 | 9.335 | 9.340 | 9.290 | 9.330 | 14,935 | -0.02(-0.21%) |
Mar 16, 2007 | 9.345 | 9.379 | 9.340 | 9.350 | 15,944 | +0.01(+0.11%) |
Mar 15, 2007 | 9.345 | 9.379 | 9.340 | 9.340 | 27,448 | -0.01(-0.16%) |
Mar 14, 2007 | 9.364 | 9.369 | 9.305 | 9.355 | 46,823 | -0.01(-0.11%) |
Mar 13, 2007 | 9.374 | 9.364 | 9.275 | 9.364 | 8,678 | -0.01(-0.11%) |
Mar 12, 2007 | 9.345 | 9.374 | 9.320 | 9.374 | 12,916 | +0.03(+0.32%) |
Mar 09, 2007 | 9.305 | 9.389 | 9.290 | 9.345 | 41,576 | -0.01(-0.11%) |
Mar 08, 2007 | 9.340 | 9.355 | 9.265 | 9.355 | 21,393 | +0.03(+0.37%) |
Mar 07, 2007 | 9.255 | 9.325 | 9.251 | 9.320 | 22,604 | +0.04(+0.48%) |
Mar 06, 2007 | 9.251 | 9.275 | 9.246 | 9.275 | 11,907 | +0.04(+0.48%) |
Mar 05, 2007 | 9.360 | 9.360 | 9.221 | 9.231 | 51,869 | -0.06(-0.69%) |
Mar 02, 2007 | 9.270 | 9.364 | 9.270 | 9.295 | 33,906 | -0.00(-0.05%) |