Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.438 | 9.530 | 9.438 | 9.479 | 396,332 | +0.04(+0.43%) |
May 30, 2007 | 9.524 | 9.527 | 9.326 | 9.438 | 473,307 | -0.09(-0.89%) |
May 29, 2007 | 9.653 | 9.667 | 9.462 | 9.524 | 399,857 | -0.11(-1.17%) |
May 25, 2007 | 9.483 | 9.667 | 9.398 | 9.636 | 222,698 | +0.17(+1.83%) |
May 24, 2007 | 9.701 | 9.796 | 9.418 | 9.462 | 269,705 | -0.27(-2.76%) |
May 23, 2007 | 9.973 | 10.01 | 9.724 | 9.731 | 445,690 | -0.23(-2.36%) |
May 22, 2007 | 9.898 | 10.04 | 9.827 | 9.966 | 356,669 | +0.03(+0.31%) |
May 21, 2007 | 9.792 | 9.952 | 9.738 | 9.935 | 314,656 | +0.10(+1.04%) |
May 18, 2007 | 9.792 | 9.861 | 9.677 | 9.833 | 272,349 | +0.04(+0.42%) |
May 17, 2007 | 9.823 | 9.823 | 9.701 | 9.792 | 430,118 | -0.04(-0.38%) |
May 16, 2007 | 9.786 | 9.830 | 9.622 | 9.830 | 319,357 | +0.07(+0.77%) |
May 15, 2007 | 9.775 | 9.827 | 9.595 | 9.755 | 600,815 | -0.04(-0.38%) |
May 14, 2007 | 9.871 | 9.871 | 9.663 | 9.792 | 639,596 | -0.07(-0.69%) |
May 11, 2007 | 9.673 | 9.881 | 9.653 | 9.861 | 336,397 | +0.15(+1.51%) |
May 10, 2007 | 9.820 | 9.820 | 9.609 | 9.714 | 608,453 | -0.11(-1.07%) |
May 09, 2007 | 9.762 | 9.932 | 9.694 | 9.820 | 543,230 | +0.06(+0.59%) |
May 08, 2007 | 9.837 | 9.840 | 9.564 | 9.762 | 550,281 | -0.09(-0.90%) |
May 07, 2007 | 9.871 | 9.888 | 9.718 | 9.850 | 518,258 | -0.01(-0.10%) |
May 04, 2007 | 9.718 | 9.861 | 9.581 | 9.861 | 621,968 | +0.19(+1.94%) |
May 03, 2007 | 9.823 | 9.837 | 9.544 | 9.673 | 628,138 | -0.16(-1.63%) |
May 02, 2007 | 9.803 | 9.976 | 9.639 | 9.833 | 377,235 | +0.04(+0.38%) |
May 01, 2007 | 9.547 | 10.17 | 9.496 | 9.796 | 1,132,881 | +0.42(+4.46%) |
Apr 30, 2007 | 9.534 | 9.558 | 9.350 | 9.377 | 368,421 | -0.16(-1.68%) |
Apr 27, 2007 | 9.598 | 9.697 | 9.496 | 9.537 | 206,539 | -0.11(-1.09%) |
Apr 26, 2007 | 9.650 | 9.656 | 9.404 | 9.643 | 303,492 | -0.03(-0.32%) |
Apr 25, 2007 | 9.701 | 9.755 | 9.476 | 9.673 | 394,863 | +0.02(+0.21%) |
Apr 24, 2007 | 9.687 | 9.711 | 9.473 | 9.653 | 203,895 | +0.02(+0.18%) |
Apr 23, 2007 | 9.581 | 9.687 | 9.575 | 9.636 | 158,944 | +0.02(+0.21%) |
Apr 20, 2007 | 9.513 | 9.626 | 9.452 | 9.615 | 188,617 | +0.20(+2.13%) |
Apr 19, 2007 | 9.513 | 9.524 | 9.360 | 9.415 | 229,749 | -0.11(-1.18%) |
Apr 18, 2007 | 9.684 | 9.684 | 9.486 | 9.527 | 153,362 | -0.20(-2.06%) |
Apr 17, 2007 | 9.711 | 9.748 | 9.534 | 9.728 | 204,482 | +0.04(+0.42%) |
Apr 16, 2007 | 9.537 | 9.690 | 9.537 | 9.687 | 394,863 | +0.18(+1.90%) |
Apr 13, 2007 | 9.544 | 9.551 | 9.323 | 9.507 | 434,232 | +0.01(+0.14%) |
Apr 12, 2007 | 9.285 | 9.500 | 9.016 | 9.493 | 240,913 | +0.19(+2.05%) |
Apr 11, 2007 | 9.547 | 9.547 | 9.238 | 9.302 | 928,986 | -0.22(-2.36%) |
Apr 10, 2007 | 9.442 | 9.578 | 9.326 | 9.527 | 316,713 | +0.10(+1.05%) |
Apr 09, 2007 | 9.384 | 9.547 | 9.299 | 9.428 | 725,972 | +0.09(+0.91%) |
Apr 05, 2007 | 9.313 | 9.462 | 9.292 | 9.343 | 165,113 | +0.03(+0.33%) |
Apr 04, 2007 | 9.353 | 9.445 | 9.241 | 9.313 | 260,304 | -0.07(-0.76%) |
Apr 03, 2007 | 9.275 | 9.442 | 9.183 | 9.384 | 176,278 | +0.15(+1.66%) |
Apr 02, 2007 | 9.234 | 9.238 | 9.108 | 9.231 | 198,313 | +0.00(+0.00%) |
Mar 30, 2007 | 9.258 | 9.394 | 9.176 | 9.231 | 445,690 | -0.02(-0.18%) |
Mar 29, 2007 | 9.180 | 9.296 | 9.013 | 9.248 | 431,881 | +0.09(+1.00%) |
Mar 28, 2007 | 8.982 | 9.187 | 8.982 | 9.156 | 743,894 | +0.17(+1.89%) |
Mar 27, 2007 | 8.986 | 9.091 | 8.931 | 8.986 | 194,493 | -0.02(-0.19%) |
Mar 26, 2007 | 8.952 | 9.037 | 8.873 | 9.003 | 596,114 | +0.05(+0.57%) |
Mar 23, 2007 | 8.989 | 9.057 | 8.908 | 8.952 | 819,693 | -0.07(-0.75%) |
Mar 22, 2007 | 9.098 | 9.139 | 8.993 | 9.020 | 302,904 | -0.08(-0.90%) |
Mar 21, 2007 | 9.050 | 9.102 | 8.897 | 9.102 | 664,275 | +0.05(+0.53%) |
Mar 20, 2007 | 9.085 | 9.085 | 8.972 | 9.054 | 187,148 | -0.06(-0.71%) |
Mar 19, 2007 | 9.061 | 9.173 | 9.057 | 9.119 | 226,811 | +0.08(+0.90%) |
Mar 16, 2007 | 9.064 | 9.088 | 8.986 | 9.037 | 572,316 | -0.02(-0.26%) |
Mar 15, 2007 | 9.054 | 9.343 | 8.962 | 9.061 | 1,240,117 | +0.30(+3.38%) |
Mar 14, 2007 | 8.884 | 8.972 | 8.741 | 8.765 | 1,139,932 | -0.16(-1.79%) |
Mar 13, 2007 | 9.105 | 9.112 | 8.904 | 8.925 | 402,795 | -0.18(-1.98%) |
Mar 12, 2007 | 9.040 | 9.139 | 9.027 | 9.105 | 517,082 | -0.02(-0.26%) |
Mar 09, 2007 | 9.207 | 9.207 | 9.023 | 9.129 | 418,954 | -0.02(-0.19%) |
Mar 08, 2007 | 9.272 | 9.272 | 9.074 | 9.146 | 328,465 | -0.04(-0.44%) |
Mar 07, 2007 | 9.299 | 9.299 | 9.166 | 9.187 | 337,866 | -0.14(-1.50%) |
Mar 06, 2007 | 9.282 | 9.353 | 9.187 | 9.326 | 615,798 | +0.13(+1.41%) |
Mar 05, 2007 | 9.296 | 9.306 | 9.173 | 9.197 | 467,724 | -0.18(-1.96%) |
Mar 02, 2007 | 9.462 | 9.622 | 9.289 | 9.381 | 427,180 | -0.14(-1.47%) |