Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.573 | 9.627 | 9.418 | 9.475 | 154,184 | -0.07(-0.74%) |
May 30, 2007 | 9.418 | 9.570 | 9.355 | 9.546 | 92,003 | +0.03(+0.28%) |
May 29, 2007 | 9.321 | 9.522 | 9.321 | 9.519 | 81,315 | +0.25(+2.72%) |
May 25, 2007 | 9.291 | 9.435 | 9.217 | 9.267 | 65,161 | -0.00(-0.04%) |
May 24, 2007 | 9.402 | 9.549 | 9.183 | 9.271 | 99,675 | -0.16(-1.67%) |
May 23, 2007 | 9.475 | 9.536 | 9.388 | 9.428 | 73,931 | -0.01(-0.14%) |
May 22, 2007 | 9.130 | 9.452 | 9.126 | 9.442 | 146,854 | +0.32(+3.54%) |
May 21, 2007 | 8.904 | 9.220 | 8.904 | 9.119 | 85,504 | +0.17(+1.88%) |
May 18, 2007 | 8.686 | 8.968 | 8.673 | 8.951 | 91,512 | +0.30(+3.50%) |
May 17, 2007 | 8.740 | 8.837 | 8.649 | 8.649 | 189,877 | -0.09(-1.08%) |
May 16, 2007 | 8.955 | 8.965 | 8.720 | 8.743 | 174,303 | -0.16(-1.85%) |
May 15, 2007 | 9.029 | 9.388 | 8.891 | 8.908 | 282,232 | -0.17(-1.89%) |
May 14, 2007 | 9.213 | 9.264 | 8.958 | 9.079 | 118,041 | -0.16(-1.71%) |
May 11, 2007 | 9.009 | 9.261 | 8.968 | 9.237 | 54,300 | +0.33(+3.66%) |
May 10, 2007 | 9.082 | 9.197 | 8.901 | 8.911 | 120,327 | -0.25(-2.75%) |
May 09, 2007 | 9.099 | 9.230 | 8.985 | 9.163 | 52,645 | +0.09(+1.00%) |
May 08, 2007 | 9.170 | 9.183 | 8.918 | 9.072 | 95,346 | -0.16(-1.71%) |
May 07, 2007 | 9.271 | 9.422 | 9.150 | 9.230 | 60,894 | -0.07(-0.72%) |
May 04, 2007 | 9.304 | 9.425 | 9.240 | 9.297 | 41,224 | +0.03(+0.36%) |
May 03, 2007 | 9.385 | 9.425 | 9.237 | 9.264 | 94,230 | -0.10(-1.11%) |
May 02, 2007 | 9.106 | 9.506 | 9.106 | 9.368 | 83,741 | +0.25(+2.73%) |
May 01, 2007 | 8.884 | 9.230 | 8.884 | 9.119 | 113,352 | +0.28(+3.11%) |
Apr 30, 2007 | 9.395 | 9.469 | 8.743 | 8.844 | 121,581 | -0.50(-5.36%) |
Apr 27, 2007 | 9.489 | 9.516 | 9.274 | 9.344 | 74,551 | -0.20(-2.11%) |
Apr 26, 2007 | 9.606 | 9.684 | 9.432 | 9.546 | 56,351 | -0.08(-0.87%) |
Apr 25, 2007 | 9.590 | 9.724 | 9.445 | 9.630 | 157,089 | +0.12(+1.24%) |
Apr 24, 2007 | 9.489 | 9.559 | 9.281 | 9.512 | 58,861 | -0.01(-0.07%) |
Apr 23, 2007 | 9.680 | 9.711 | 9.459 | 9.519 | 101,866 | -0.20(-2.04%) |
Apr 20, 2007 | 9.862 | 9.882 | 9.664 | 9.717 | 94,587 | +0.01(+0.14%) |
Apr 19, 2007 | 9.707 | 9.791 | 9.573 | 9.704 | 93,896 | -0.04(-0.41%) |
Apr 18, 2007 | 9.899 | 9.993 | 9.727 | 9.744 | 73,482 | -0.22(-2.19%) |
Apr 17, 2007 | 10.01 | 10.08 | 9.942 | 9.963 | 30,128 | -0.09(-0.90%) |
Apr 16, 2007 | 9.895 | 10.10 | 9.895 | 10.05 | 65,086 | +0.21(+2.19%) |
Apr 13, 2007 | 9.637 | 9.875 | 9.533 | 9.838 | 92,027 | +0.19(+1.95%) |
Apr 12, 2007 | 9.422 | 9.650 | 9.422 | 9.650 | 46,101 | +0.19(+2.02%) |
Apr 11, 2007 | 9.808 | 9.821 | 9.449 | 9.459 | 105,218 | -0.33(-3.33%) |
Apr 10, 2007 | 9.697 | 9.828 | 9.690 | 9.784 | 57,483 | +0.10(+1.08%) |
Apr 09, 2007 | 10.01 | 10.01 | 9.640 | 9.680 | 321,491 | -0.26(-2.57%) |
Apr 05, 2007 | 9.969 | 10.11 | 9.912 | 9.936 | 25,773 | -0.09(-0.90%) |
Apr 04, 2007 | 10.18 | 10.18 | 9.929 | 10.03 | 53,172 | -0.18(-1.81%) |
Apr 03, 2007 | 9.986 | 10.24 | 9.963 | 10.21 | 70,505 | +0.27(+2.67%) |
Apr 02, 2007 | 10.14 | 10.14 | 9.781 | 9.946 | 49,144 | -0.15(-1.53%) |
Mar 30, 2007 | 10.07 | 10.22 | 9.909 | 10.10 | 76,742 | +0.08(+0.77%) |
Mar 29, 2007 | 9.999 | 10.07 | 9.798 | 10.02 | 48,384 | +0.13(+1.29%) |
Mar 28, 2007 | 9.989 | 10.12 | 9.835 | 9.895 | 299,663 | -0.12(-1.24%) |
Mar 27, 2007 | 10.16 | 10.18 | 9.986 | 10.02 | 33,204 | -0.22(-2.13%) |
Mar 26, 2007 | 10.18 | 10.24 | 10.03 | 10.24 | 44,529 | +0.07(+0.73%) |
Mar 23, 2007 | 10.20 | 10.31 | 10.16 | 10.16 | 40,548 | -0.08(-0.75%) |
Mar 22, 2007 | 10.24 | 10.24 | 10.09 | 10.24 | 75,390 | -0.00(-0.03%) |
Mar 21, 2007 | 9.942 | 10.24 | 9.926 | 10.24 | 82,381 | +0.34(+3.39%) |
Mar 20, 2007 | 9.768 | 9.909 | 9.768 | 9.909 | 35,910 | +0.09(+0.96%) |
Mar 19, 2007 | 9.717 | 9.818 | 9.640 | 9.815 | 91,291 | +0.17(+1.78%) |
Mar 16, 2007 | 9.583 | 9.664 | 9.573 | 9.643 | 296,436 | +0.06(+0.60%) |
Mar 15, 2007 | 9.449 | 9.640 | 9.365 | 9.586 | 51,769 | +0.14(+1.46%) |
Mar 14, 2007 | 9.146 | 9.459 | 9.146 | 9.449 | 56,009 | +0.29(+3.15%) |
Mar 13, 2007 | 9.368 | 9.311 | 9.109 | 9.160 | 175,063 | -0.21(-2.22%) |
Mar 12, 2007 | 9.177 | 9.405 | 9.052 | 9.368 | 73,759 | +0.23(+2.50%) |
Mar 09, 2007 | 9.025 | 9.153 | 9.015 | 9.140 | 64,089 | +0.20(+2.29%) |
Mar 08, 2007 | 9.015 | 9.318 | 8.935 | 8.935 | 126,585 | -0.02(-0.26%) |
Mar 07, 2007 | 9.119 | 9.405 | 8.921 | 8.958 | 122,301 | -0.27(-2.88%) |
Mar 06, 2007 | 8.747 | 9.318 | 8.747 | 9.224 | 74,664 | +0.58(+6.68%) |
Mar 05, 2007 | 8.726 | 8.992 | 8.508 | 8.646 | 125,037 | -0.17(-1.98%) |
Mar 02, 2007 | 9.338 | 9.412 | 8.814 | 8.820 | 107,984 | -0.59(-6.28%) |