Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.653 | 9.794 | 9.640 | 9.775 | 1,581,266 | +0.11(+1.13%) |
May 30, 2007 | 9.551 | 9.666 | 9.551 | 9.666 | 599,804 | +0.07(+0.73%) |
May 29, 2007 | 9.519 | 9.634 | 9.486 | 9.595 | 617,090 | +0.09(+0.94%) |
May 25, 2007 | 9.499 | 9.519 | 9.390 | 9.506 | 545,599 | -0.02(-0.20%) |
May 24, 2007 | 9.576 | 9.634 | 9.506 | 9.525 | 764,836 | -0.05(-0.54%) |
May 23, 2007 | 9.544 | 9.615 | 9.519 | 9.576 | 621,561 | +0.03(+0.27%) |
May 22, 2007 | 9.519 | 9.589 | 9.512 | 9.551 | 868,549 | -0.01(-0.13%) |
May 21, 2007 | 9.512 | 9.608 | 9.493 | 9.563 | 628,574 | +0.02(+0.20%) |
May 18, 2007 | 9.551 | 9.595 | 9.499 | 9.544 | 590,953 | -0.01(-0.07%) |
May 17, 2007 | 9.551 | 9.583 | 9.531 | 9.551 | 440,658 | -0.04(-0.47%) |
May 16, 2007 | 9.525 | 9.602 | 9.525 | 9.595 | 359,127 | +0.06(+0.67%) |
May 15, 2007 | 9.583 | 9.647 | 9.519 | 9.531 | 342,764 | -0.05(-0.54%) |
May 14, 2007 | 9.621 | 9.653 | 9.563 | 9.583 | 372,455 | -0.08(-0.80%) |
May 11, 2007 | 9.602 | 9.660 | 9.531 | 9.660 | 335,193 | +0.10(+1.07%) |
May 10, 2007 | 9.660 | 9.672 | 9.544 | 9.557 | 569,516 | -0.12(-1.19%) |
May 09, 2007 | 9.512 | 9.679 | 9.474 | 9.672 | 685,610 | +0.11(+1.14%) |
May 08, 2007 | 9.531 | 9.576 | 9.519 | 9.563 | 397,412 | -0.01(-0.07%) |
May 07, 2007 | 9.589 | 9.647 | 9.538 | 9.570 | 830,470 | -0.01(-0.13%) |
May 04, 2007 | 9.519 | 9.608 | 9.506 | 9.583 | 860,898 | +0.04(+0.47%) |
May 03, 2007 | 9.493 | 9.538 | 9.474 | 9.538 | 379,339 | +0.05(+0.54%) |
May 02, 2007 | 9.454 | 9.499 | 9.422 | 9.486 | 788,939 | +0.05(+0.54%) |
May 01, 2007 | 9.474 | 9.474 | 9.333 | 9.435 | 485,791 | +0.00(+0.00%) |
Apr 30, 2007 | 9.454 | 9.544 | 9.397 | 9.435 | 701,612 | -0.03(-0.27%) |
Apr 27, 2007 | 9.499 | 9.544 | 9.429 | 9.461 | 528,447 | -0.04(-0.40%) |
Apr 26, 2007 | 9.454 | 9.519 | 9.435 | 9.499 | 645,237 | +0.02(+0.20%) |
Apr 25, 2007 | 9.390 | 9.486 | 9.371 | 9.480 | 797,181 | +0.12(+1.30%) |
Apr 24, 2007 | 9.345 | 9.378 | 9.301 | 9.358 | 532,235 | +0.04(+0.48%) |
Apr 23, 2007 | 9.461 | 9.480 | 9.307 | 9.313 | 594,112 | -0.12(-1.29%) |
Apr 20, 2007 | 9.486 | 9.512 | 9.384 | 9.435 | 647,857 | -0.03(-0.34%) |
Apr 19, 2007 | 9.583 | 9.589 | 9.429 | 9.467 | 860,580 | -0.15(-1.60%) |
Apr 18, 2007 | 9.672 | 9.717 | 9.570 | 9.621 | 744,988 | -0.01(-0.13%) |
Apr 17, 2007 | 9.711 | 9.820 | 9.557 | 9.634 | 758,168 | +0.04(+0.40%) |
Apr 16, 2007 | 9.538 | 9.615 | 9.333 | 9.595 | 757,700 | +0.25(+2.67%) |
Apr 13, 2007 | 9.294 | 9.384 | 9.288 | 9.345 | 520,520 | +0.03(+0.28%) |
Apr 12, 2007 | 9.301 | 9.333 | 9.294 | 9.320 | 763,996 | -0.02(-0.21%) |
Apr 11, 2007 | 9.422 | 9.422 | 9.307 | 9.339 | 743,418 | -0.04(-0.48%) |
Apr 10, 2007 | 9.320 | 9.384 | 9.281 | 9.384 | 648,506 | +0.08(+0.83%) |
Apr 09, 2007 | 9.275 | 9.307 | 9.230 | 9.307 | 714,553 | +0.03(+0.28%) |
Apr 05, 2007 | 9.198 | 9.288 | 9.153 | 9.281 | 633,407 | +0.10(+1.05%) |
Apr 04, 2007 | 9.262 | 9.269 | 9.140 | 9.185 | 409,409 | -0.09(-0.97%) |
Apr 03, 2007 | 9.172 | 9.281 | 9.154 | 9.275 | 586,674 | +0.13(+1.47%) |
Apr 02, 2007 | 9.313 | 9.320 | 9.134 | 9.140 | 925,092 | -0.17(-1.86%) |
Mar 30, 2007 | 9.403 | 9.416 | 9.301 | 9.313 | 773,332 | -0.07(-0.75%) |
Mar 29, 2007 | 9.397 | 9.422 | 9.333 | 9.384 | 690,187 | +0.02(+0.21%) |
Mar 28, 2007 | 9.563 | 9.576 | 9.358 | 9.365 | 1,013,098 | -0.22(-2.27%) |
Mar 27, 2007 | 9.320 | 9.704 | 9.294 | 9.583 | 1,131,951 | -0.29(-2.99%) |
Mar 26, 2007 | 9.845 | 9.890 | 9.775 | 9.877 | 390,499 | +0.01(+0.06%) |
Mar 23, 2007 | 9.839 | 9.903 | 9.839 | 9.871 | 430,024 | +0.00(+0.00%) |
Mar 22, 2007 | 9.922 | 9.929 | 9.833 | 9.871 | 373,445 | -0.08(-0.84%) |
Mar 21, 2007 | 9.736 | 9.980 | 9.717 | 9.954 | 347,777 | +0.21(+2.17%) |
Mar 20, 2007 | 9.634 | 9.743 | 9.628 | 9.743 | 365,506 | +0.00(+0.00%) |
Mar 19, 2007 | 9.794 | 9.807 | 9.730 | 9.743 | 451,635 | +0.01(+0.07%) |
Mar 16, 2007 | 9.724 | 9.794 | 9.717 | 9.736 | 472,474 | -0.01(-0.07%) |
Mar 15, 2007 | 9.672 | 9.775 | 9.653 | 9.743 | 410,851 | +0.09(+0.93%) |
Mar 14, 2007 | 9.583 | 9.653 | 9.480 | 9.653 | 461,748 | +0.13(+1.35%) |
Mar 13, 2007 | 9.743 | 9.736 | 9.519 | 9.525 | 452,317 | -0.22(-2.24%) |
Mar 12, 2007 | 9.788 | 9.839 | 9.724 | 9.743 | 397,579 | -0.04(-0.39%) |
Mar 09, 2007 | 9.762 | 9.852 | 9.743 | 9.781 | 188,748 | -0.01(-0.07%) |
Mar 08, 2007 | 9.724 | 9.865 | 9.724 | 9.788 | 252,586 | +0.05(+0.53%) |
Mar 07, 2007 | 9.813 | 9.833 | 9.692 | 9.736 | 371,225 | -0.09(-0.91%) |
Mar 06, 2007 | 9.749 | 9.884 | 9.698 | 9.826 | 450,175 | +0.17(+1.73%) |
Mar 05, 2007 | 9.775 | 9.775 | 9.653 | 9.660 | 612,820 | -0.19(-1.89%) |
Mar 02, 2007 | 9.833 | 9.903 | 9.807 | 9.845 | 366,016 | +0.01(+0.07%) |