Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.347 | 9.448 | 9.237 | 9.411 | 234,727 | +0.06(+0.69%) |
May 30, 2007 | 9.164 | 9.393 | 9.164 | 9.347 | 124,947 | +0.11(+1.19%) |
May 29, 2007 | 9.457 | 9.457 | 8.724 | 9.237 | 169,798 | -0.22(-2.33%) |
May 25, 2007 | 9.494 | 9.494 | 9.347 | 9.457 | 152,338 | +0.02(+0.19%) |
May 24, 2007 | 9.576 | 9.585 | 9.329 | 9.439 | 333,703 | +0.06(+0.68%) |
May 23, 2007 | 9.805 | 9.952 | 9.338 | 9.375 | 216,066 | -0.38(-3.94%) |
May 22, 2007 | 9.530 | 9.805 | 9.530 | 9.759 | 334,194 | +0.32(+3.40%) |
May 21, 2007 | 9.365 | 9.604 | 9.365 | 9.439 | 611,207 | +0.07(+0.78%) |
May 18, 2007 | 8.944 | 9.475 | 8.926 | 9.365 | 890,915 | +0.43(+4.82%) |
May 17, 2007 | 8.687 | 9.301 | 8.467 | 8.935 | 563,629 | +0.25(+2.85%) |
May 16, 2007 | 8.467 | 8.706 | 8.449 | 8.687 | 213,338 | +0.27(+3.16%) |
May 15, 2007 | 8.522 | 8.669 | 8.412 | 8.422 | 242,038 | -0.07(-0.86%) |
May 14, 2007 | 8.559 | 8.623 | 8.339 | 8.495 | 336,867 | -0.01(-0.11%) |
May 11, 2007 | 8.605 | 8.628 | 8.422 | 8.504 | 174,163 | -0.03(-0.32%) |
May 10, 2007 | 8.788 | 8.788 | 8.477 | 8.532 | 315,697 | -0.29(-3.32%) |
May 09, 2007 | 9.008 | 9.008 | 8.761 | 8.825 | 472,837 | -0.27(-2.92%) |
May 08, 2007 | 9.036 | 9.164 | 8.852 | 9.091 | 481,785 | -0.04(-0.40%) |
May 07, 2007 | 8.953 | 9.439 | 8.861 | 9.127 | 627,521 | -0.72(-7.35%) |
May 04, 2007 | 9.979 | 9.979 | 9.778 | 9.851 | 179,946 | -0.06(-0.65%) |
May 03, 2007 | 9.952 | 10.03 | 9.732 | 9.915 | 222,287 | -0.05(-0.46%) |
May 02, 2007 | 9.686 | 10.03 | 9.686 | 9.961 | 179,182 | +0.30(+3.13%) |
May 01, 2007 | 9.750 | 9.759 | 9.347 | 9.659 | 277,613 | -0.12(-1.22%) |
Apr 30, 2007 | 9.888 | 10.03 | 9.759 | 9.778 | 228,398 | -0.12(-1.20%) |
Apr 27, 2007 | 9.989 | 9.998 | 9.585 | 9.897 | 507,763 | -0.14(-1.37%) |
Apr 26, 2007 | 10.12 | 10.17 | 9.989 | 10.03 | 193,478 | -0.13(-1.26%) |
Apr 25, 2007 | 10.18 | 10.26 | 10.08 | 10.16 | 219,122 | +0.06(+0.64%) |
Apr 24, 2007 | 10.14 | 10.22 | 10.06 | 10.10 | 328,465 | +0.01(+0.09%) |
Apr 23, 2007 | 10.11 | 10.23 | 9.915 | 10.09 | 304,457 | -0.05(-0.54%) |
Apr 20, 2007 | 10.26 | 10.36 | 10.03 | 10.14 | 433,115 | +0.05(+0.55%) |
Apr 19, 2007 | 9.989 | 10.15 | 9.915 | 10.09 | 149,391 | +0.01(+0.09%) |
Apr 18, 2007 | 10.02 | 10.16 | 9.989 | 10.08 | 327,374 | +0.00(+0.00%) |
Apr 17, 2007 | 10.25 | 10.38 | 10.02 | 10.08 | 349,089 | -0.22(-2.13%) |
Apr 16, 2007 | 10.08 | 10.34 | 10.08 | 10.30 | 219,449 | +0.22(+2.18%) |
Apr 13, 2007 | 9.979 | 10.08 | 9.915 | 10.08 | 128,767 | +0.07(+0.73%) |
Apr 12, 2007 | 9.924 | 10.08 | 9.741 | 10.01 | 192,495 | +0.12(+1.20%) |
Apr 11, 2007 | 9.723 | 9.924 | 9.686 | 9.888 | 406,053 | +0.18(+1.89%) |
Apr 10, 2007 | 9.695 | 9.796 | 9.668 | 9.704 | 217,376 | -0.01(-0.09%) |
Apr 09, 2007 | 9.805 | 9.888 | 9.686 | 9.714 | 459,960 | -0.06(-0.66%) |
Apr 05, 2007 | 9.732 | 9.851 | 9.714 | 9.778 | 144,808 | +0.06(+0.66%) |
Apr 04, 2007 | 9.640 | 9.934 | 9.585 | 9.714 | 704,509 | +0.15(+1.53%) |
Apr 03, 2007 | 9.485 | 9.668 | 9.393 | 9.567 | 509,612 | +0.13(+1.36%) |
Apr 02, 2007 | 9.622 | 9.805 | 9.320 | 9.439 | 481,567 | -0.11(-1.15%) |
Mar 30, 2007 | 9.668 | 9.851 | 9.301 | 9.549 | 439,336 | -0.07(-0.76%) |
Mar 29, 2007 | 9.695 | 9.796 | 9.558 | 9.622 | 250,004 | +0.02(+0.19%) |
Mar 28, 2007 | 9.384 | 9.622 | 9.324 | 9.604 | 590,146 | +0.19(+2.04%) |
Mar 27, 2007 | 9.109 | 9.439 | 9.109 | 9.411 | 268,992 | +0.31(+3.42%) |
Mar 26, 2007 | 9.182 | 9.255 | 9.091 | 9.100 | 370,805 | +0.05(+0.61%) |
Mar 23, 2007 | 9.091 | 9.265 | 8.797 | 9.045 | 347,562 | -0.05(-0.50%) |
Mar 22, 2007 | 8.788 | 9.127 | 8.532 | 9.091 | 472,509 | +0.29(+3.33%) |
Mar 21, 2007 | 8.706 | 8.907 | 8.641 | 8.797 | 1,097,467 | +0.06(+0.73%) |
Mar 20, 2007 | 8.220 | 8.825 | 8.147 | 8.733 | 776,640 | +0.70(+8.67%) |
Mar 19, 2007 | 7.881 | 8.110 | 7.881 | 8.037 | 413,146 | +0.23(+2.93%) |
Mar 16, 2007 | 7.707 | 8.110 | 7.542 | 7.808 | 626,921 | +0.11(+1.43%) |
Mar 15, 2007 | 7.478 | 7.798 | 7.148 | 7.698 | 778,713 | -0.19(-2.44%) |
Mar 14, 2007 | 7.945 | 8.037 | 7.743 | 7.890 | 179,946 | -0.03(-0.35%) |
Mar 13, 2007 | 8.156 | 8.211 | 7.853 | 7.918 | 223,487 | -0.24(-2.92%) |
Mar 12, 2007 | 7.560 | 8.220 | 7.441 | 8.156 | 385,101 | +0.56(+7.36%) |
Mar 09, 2007 | 7.643 | 7.652 | 7.441 | 7.597 | 107,160 | +0.02(+0.24%) |
Mar 08, 2007 | 7.679 | 7.679 | 7.404 | 7.578 | 151,246 | -0.05(-0.60%) |
Mar 07, 2007 | 7.643 | 7.762 | 7.606 | 7.624 | 186,712 | -0.02(-0.24%) |
Mar 06, 2007 | 7.505 | 7.863 | 7.386 | 7.643 | 325,737 | +0.21(+2.84%) |
Mar 05, 2007 | 7.679 | 7.762 | 7.423 | 7.432 | 227,525 | -0.37(-4.70%) |
Mar 02, 2007 | 7.881 | 8.018 | 7.414 | 7.798 | 284,488 | -0.15(-1.85%) |