Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.589 | 9.600 | 9.502 | 9.522 | 92,758 | +0.02(+0.16%) |
May 30, 2007 | 9.496 | 9.527 | 9.429 | 9.507 | 107,863 | +0.00(+0.00%) |
May 29, 2007 | 9.455 | 9.515 | 9.450 | 9.507 | 95,663 | +0.06(+0.60%) |
May 25, 2007 | 9.393 | 9.517 | 9.378 | 9.450 | 98,180 | +0.01(+0.05%) |
May 24, 2007 | 9.362 | 9.538 | 9.362 | 9.445 | 136,136 | -0.07(-0.71%) |
May 23, 2007 | 9.538 | 9.605 | 9.502 | 9.512 | 143,688 | -0.10(-1.02%) |
May 22, 2007 | 9.682 | 9.750 | 9.352 | 9.610 | 120,644 | -0.09(-0.91%) |
May 21, 2007 | 9.693 | 9.765 | 9.672 | 9.698 | 137,492 | -0.08(-0.79%) |
May 18, 2007 | 9.837 | 9.935 | 9.775 | 9.775 | 63,517 | -0.10(-1.05%) |
May 17, 2007 | 9.941 | 9.986 | 9.879 | 9.879 | 77,073 | -0.11(-1.14%) |
May 16, 2007 | 10.02 | 10.06 | 9.992 | 9.992 | 58,869 | -0.03(-0.31%) |
May 15, 2007 | 10.07 | 10.11 | 10.02 | 10.02 | 91,209 | -0.08(-0.82%) |
May 14, 2007 | 10.11 | 10.15 | 10.07 | 10.11 | 86,755 | -0.01(-0.10%) |
May 11, 2007 | 10.13 | 10.21 | 10.12 | 10.12 | 51,511 | -0.09(-0.86%) |
May 10, 2007 | 10.20 | 10.23 | 10.17 | 10.20 | 54,222 | -0.04(-0.40%) |
May 09, 2007 | 10.24 | 10.30 | 10.20 | 10.25 | 66,228 | -0.01(-0.10%) |
May 08, 2007 | 10.26 | 10.30 | 10.23 | 10.26 | 39,892 | -0.01(-0.05%) |
May 07, 2007 | 10.27 | 10.30 | 10.26 | 10.26 | 44,346 | -0.01(-0.10%) |
May 04, 2007 | 10.25 | 10.30 | 10.24 | 10.27 | 62,549 | -0.03(-0.25%) |
May 03, 2007 | 10.26 | 10.31 | 10.24 | 10.30 | 48,993 | +0.01(+0.10%) |
May 02, 2007 | 10.32 | 10.33 | 10.26 | 10.29 | 72,425 | -0.03(-0.30%) |
May 01, 2007 | 10.31 | 10.32 | 10.23 | 10.32 | 50,349 | +0.02(+0.20%) |
Apr 30, 2007 | 10.32 | 10.32 | 10.24 | 10.30 | 73,006 | +0.04(+0.40%) |
Apr 27, 2007 | 10.22 | 10.29 | 10.22 | 10.26 | 36,212 | +0.03(+0.30%) |
Apr 26, 2007 | 10.24 | 10.27 | 10.22 | 10.22 | 52,866 | -0.02(-0.20%) |
Apr 25, 2007 | 10.21 | 10.27 | 10.21 | 10.25 | 118,320 | -0.03(-0.30%) |
Apr 24, 2007 | 10.23 | 10.33 | 10.22 | 10.28 | 122,580 | +0.01(+0.05%) |
Apr 23, 2007 | 10.30 | 10.30 | 10.21 | 10.27 | 68,552 | -0.03(-0.25%) |
Apr 20, 2007 | 10.27 | 10.30 | 10.23 | 10.30 | 82,882 | +0.07(+0.71%) |
Apr 19, 2007 | 10.18 | 10.26 | 10.18 | 10.22 | 60,612 | -0.03(-0.30%) |
Apr 18, 2007 | 10.31 | 10.32 | 10.18 | 10.26 | 54,803 | -0.02(-0.20%) |
Apr 17, 2007 | 10.32 | 10.32 | 10.17 | 10.28 | 87,917 | +0.00(+0.00%) |
Apr 16, 2007 | 10.27 | 10.28 | 10.21 | 10.28 | 52,092 | +0.03(+0.25%) |
Apr 13, 2007 | 10.32 | 10.32 | 10.20 | 10.25 | 74,168 | -0.04(-0.40%) |
Apr 12, 2007 | 10.17 | 10.35 | 10.17 | 10.29 | 68,165 | +0.01(+0.05%) |
Apr 11, 2007 | 10.33 | 10.36 | 10.28 | 10.29 | 77,266 | -0.04(-0.35%) |
Apr 10, 2007 | 10.24 | 10.32 | 10.24 | 10.32 | 84,431 | +0.04(+0.35%) |
Apr 09, 2007 | 10.32 | 10.32 | 10.23 | 10.29 | 100,892 | -0.04(-0.35%) |
Apr 05, 2007 | 10.27 | 10.32 | 10.22 | 10.32 | 64,292 | +0.04(+0.40%) |
Apr 04, 2007 | 10.25 | 10.33 | 10.24 | 10.28 | 77,847 | -0.02(-0.20%) |
Apr 03, 2007 | 10.30 | 10.32 | 10.26 | 10.30 | 63,517 | +0.00(+0.01%) |
Apr 02, 2007 | 10.25 | 10.32 | 10.24 | 10.30 | 40,473 | -0.00(-0.01%) |
Mar 30, 2007 | 10.32 | 10.32 | 10.23 | 10.30 | 76,879 | -0.01(-0.10%) |
Mar 29, 2007 | 10.32 | 10.32 | 10.20 | 10.31 | 82,688 | +0.06(+0.60%) |
Mar 28, 2007 | 10.27 | 10.29 | 10.20 | 10.25 | 76,492 | +0.01(+0.05%) |
Mar 27, 2007 | 10.14 | 10.28 | 10.14 | 10.25 | 103,603 | -0.02(-0.20%) |
Mar 26, 2007 | 10.20 | 10.27 | 10.14 | 10.27 | 74,361 | +0.07(+0.66%) |
Mar 23, 2007 | 10.13 | 10.24 | 10.09 | 10.20 | 60,031 | +0.01(+0.05%) |
Mar 22, 2007 | 10.12 | 10.20 | 10.12 | 10.19 | 85,206 | +0.02(+0.15%) |
Mar 21, 2007 | 10.07 | 10.18 | 10.07 | 10.18 | 64,679 | +0.06(+0.56%) |
Mar 20, 2007 | 10.08 | 10.12 | 10.07 | 10.12 | 65,260 | +0.01(+0.10%) |
Mar 19, 2007 | 10.16 | 10.18 | 10.10 | 10.11 | 93,726 | -0.02(-0.20%) |
Mar 16, 2007 | 10.05 | 10.15 | 10.05 | 10.13 | 50,930 | -0.02(-0.20%) |
Mar 15, 2007 | 10.10 | 10.17 | 10.10 | 10.15 | 77,653 | +0.01(+0.05%) |
Mar 14, 2007 | 10.12 | 10.19 | 10.09 | 10.15 | 84,044 | +0.03(+0.25%) |
Mar 13, 2007 | 10.19 | 10.19 | 10.08 | 10.12 | 41,053 | -0.07(-0.66%) |
Mar 12, 2007 | 10.12 | 10.19 | 10.06 | 10.19 | 60,031 | +0.11(+1.08%) |
Mar 09, 2007 | 10.11 | 10.12 | 10.04 | 10.08 | 64,485 | -0.02(-0.15%) |
Mar 08, 2007 | 10.06 | 10.11 | 10.05 | 10.10 | 66,615 | +0.03(+0.31%) |
Mar 07, 2007 | 9.966 | 10.07 | 9.925 | 10.06 | 114,834 | +0.12(+1.25%) |
Mar 06, 2007 | 10.06 | 10.06 | 9.925 | 9.941 | 97,599 | -0.02(-0.16%) |
Mar 05, 2007 | 9.662 | 10.05 | 9.068 | 9.956 | 110,961 | -0.09(-0.92%) |
Mar 02, 2007 | 9.941 | 10.06 | 9.941 | 10.05 | 107,282 | +0.00(+0.00%) |