Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.990 | 10.09 | 9.740 | 9.740 | 760,739 | -0.23(-2.31%) |
May 30, 2007 | 9.840 | 10.02 | 9.820 | 9.970 | 195,072 | +0.10(+1.01%) |
May 29, 2007 | 9.560 | 9.900 | 9.520 | 9.870 | 154,731 | +0.36(+3.79%) |
May 25, 2007 | 9.630 | 9.700 | 9.420 | 9.510 | 115,084 | -0.09(-0.94%) |
May 24, 2007 | 9.560 | 9.700 | 9.248 | 9.600 | 394,824 | +0.01(+0.10%) |
May 23, 2007 | 9.540 | 9.740 | 9.460 | 9.590 | 220,250 | +0.05(+0.52%) |
May 22, 2007 | 9.660 | 9.710 | 9.420 | 9.540 | 68,605 | -0.15(-1.55%) |
May 21, 2007 | 9.460 | 9.770 | 9.460 | 9.690 | 79,761 | +0.20(+2.11%) |
May 18, 2007 | 9.420 | 9.500 | 9.300 | 9.490 | 129,391 | +0.11(+1.17%) |
May 17, 2007 | 9.570 | 9.700 | 9.300 | 9.380 | 113,981 | -0.23(-2.39%) |
May 16, 2007 | 9.530 | 9.630 | 9.420 | 9.610 | 135,164 | +0.15(+1.59%) |
May 15, 2007 | 9.650 | 9.800 | 9.420 | 9.460 | 222,193 | -0.22(-2.27%) |
May 14, 2007 | 9.770 | 9.970 | 9.600 | 9.680 | 134,409 | -0.05(-0.51%) |
May 11, 2007 | 9.650 | 9.850 | 9.570 | 9.730 | 188,464 | +0.12(+1.25%) |
May 10, 2007 | 9.750 | 9.750 | 9.500 | 9.610 | 285,139 | -0.14(-1.44%) |
May 09, 2007 | 9.740 | 9.800 | 9.580 | 9.750 | 167,342 | -0.04(-0.41%) |
May 08, 2007 | 9.810 | 9.890 | 9.450 | 9.790 | 186,649 | -0.11(-1.11%) |
May 07, 2007 | 9.820 | 9.950 | 9.750 | 9.900 | 271,640 | +0.10(+1.02%) |
May 04, 2007 | 9.640 | 9.900 | 9.620 | 9.800 | 551,230 | +0.16(+1.66%) |
May 03, 2007 | 9.750 | 9.800 | 9.550 | 9.640 | 1,961,166 | -0.55(-5.40%) |
May 02, 2007 | 10.47 | 10.55 | 10.11 | 10.19 | 275,827 | -0.35(-3.32%) |
May 01, 2007 | 10.61 | 10.74 | 10.29 | 10.54 | 157,266 | -0.06(-0.57%) |
Apr 30, 2007 | 11.29 | 11.30 | 10.58 | 10.60 | 269,903 | -0.70(-6.19%) |
Apr 27, 2007 | 11.51 | 11.51 | 11.30 | 11.30 | 75,594 | -0.27(-2.33%) |
Apr 26, 2007 | 11.62 | 11.64 | 11.42 | 11.57 | 116,219 | -0.02(-0.17%) |
Apr 25, 2007 | 11.86 | 11.86 | 11.52 | 11.59 | 173,447 | -0.17(-1.45%) |
Apr 24, 2007 | 11.80 | 11.97 | 11.73 | 11.76 | 153,571 | -0.04(-0.34%) |
Apr 23, 2007 | 11.80 | 11.99 | 11.75 | 11.80 | 171,606 | +0.01(+0.08%) |
Apr 20, 2007 | 11.84 | 11.87 | 11.68 | 11.79 | 200,616 | +0.12(+1.03%) |
Apr 19, 2007 | 11.78 | 11.91 | 11.33 | 11.67 | 173,734 | -0.20(-1.68%) |
Apr 18, 2007 | 11.87 | 12.00 | 11.74 | 11.87 | 160,116 | -0.01(-0.08%) |
Apr 17, 2007 | 12.08 | 12.08 | 11.87 | 11.88 | 237,723 | -0.20(-1.66%) |
Apr 16, 2007 | 12.22 | 12.46 | 12.02 | 12.08 | 245,143 | -0.05(-0.41%) |
Apr 13, 2007 | 11.95 | 12.18 | 11.83 | 12.13 | 124,083 | +0.21(+1.76%) |
Apr 12, 2007 | 11.80 | 12.03 | 11.61 | 11.92 | 231,973 | +0.11(+0.93%) |
Apr 11, 2007 | 11.30 | 12.44 | 11.25 | 11.81 | 662,079 | +0.69(+6.21%) |
Apr 10, 2007 | 10.98 | 11.25 | 10.98 | 11.12 | 89,038 | +0.12(+1.09%) |
Apr 09, 2007 | 11.23 | 11.23 | 10.94 | 11.00 | 96,281 | -0.19(-1.70%) |
Apr 05, 2007 | 11.03 | 11.23 | 11.01 | 11.19 | 73,036 | +0.14(+1.27%) |
Apr 04, 2007 | 11.05 | 11.14 | 10.95 | 11.05 | 77,080 | -0.03(-0.27%) |
Apr 03, 2007 | 11.01 | 11.14 | 10.89 | 11.08 | 80,953 | +0.10(+0.91%) |
Apr 02, 2007 | 10.86 | 11.04 | 10.76 | 10.98 | 99,152 | +0.12(+1.10%) |
Mar 30, 2007 | 10.77 | 10.99 | 10.50 | 10.86 | 192,293 | +0.08(+0.74%) |
Mar 29, 2007 | 10.90 | 10.90 | 10.66 | 10.78 | 100,288 | -0.08(-0.74%) |
Mar 28, 2007 | 10.58 | 10.88 | 10.56 | 10.86 | 64,028 | +0.19(+1.78%) |
Mar 27, 2007 | 10.45 | 10.67 | 10.45 | 10.67 | 66,455 | +0.14(+1.33%) |
Mar 26, 2007 | 10.48 | 10.59 | 10.34 | 10.53 | 68,611 | +0.03(+0.29%) |
Mar 23, 2007 | 10.28 | 10.72 | 10.27 | 10.50 | 59,128 | +0.21(+2.04%) |
Mar 22, 2007 | 10.71 | 10.83 | 10.14 | 10.29 | 118,410 | -0.36(-3.38%) |
Mar 21, 2007 | 9.630 | 10.65 | 9.630 | 10.65 | 112,382 | +1.05(+10.94%) |
Mar 20, 2007 | 9.610 | 9.730 | 9.590 | 9.600 | 50,876 | -0.01(-0.10%) |
Mar 19, 2007 | 9.540 | 9.720 | 9.490 | 9.610 | 62,409 | +0.16(+1.69%) |
Mar 16, 2007 | 9.650 | 9.700 | 9.420 | 9.450 | 206,386 | -0.22(-2.28%) |
Mar 15, 2007 | 9.530 | 9.760 | 9.530 | 9.670 | 59,610 | +0.16(+1.68%) |
Mar 14, 2007 | 9.490 | 9.740 | 9.310 | 9.510 | 96,194 | +0.00(+0.00%) |
Mar 13, 2007 | 9.900 | 9.900 | 9.500 | 9.510 | 121,576 | -0.39(-3.94%) |
Mar 12, 2007 | 9.700 | 9.990 | 9.600 | 9.900 | 83,280 | +0.24(+2.48%) |
Mar 09, 2007 | 10.04 | 10.10 | 9.530 | 9.660 | 117,451 | -0.34(-3.40%) |
Mar 08, 2007 | 9.940 | 10.10 | 9.800 | 10.00 | 85,496 | +0.16(+1.63%) |
Mar 07, 2007 | 9.950 | 10.14 | 9.830 | 9.840 | 155,064 | -0.15(-1.50%) |
Mar 06, 2007 | 9.730 | 10.05 | 9.630 | 9.990 | 143,984 | +0.36(+3.74%) |
Mar 05, 2007 | 10.27 | 10.60 | 9.600 | 9.630 | 333,348 | -0.78(-7.49%) |
Mar 02, 2007 | 10.27 | 10.45 | 10.04 | 10.41 | 197,316 | +0.09(+0.87%) |