Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.696 | 8.881 | 8.670 | 8.868 | 10,541,445 | +0.30(+3.54%) |
May 30, 2007 | 8.446 | 8.683 | 8.459 | 8.564 | 8,412,196 | -0.12(-1.37%) |
May 29, 2007 | 8.769 | 8.887 | 8.604 | 8.683 | 6,659,235 | +0.08(+0.92%) |
May 25, 2007 | 8.624 | 8.696 | 8.512 | 8.604 | 9,884,690 | +0.20(+2.35%) |
May 24, 2007 | 8.736 | 8.775 | 8.406 | 8.406 | 12,286,483 | -0.36(-4.14%) |
May 23, 2007 | 8.887 | 9.019 | 8.696 | 8.769 | 10,853,466 | -0.02(-0.23%) |
May 22, 2007 | 9.112 | 9.131 | 8.769 | 8.789 | 7,575,977 | -0.30(-3.34%) |
May 21, 2007 | 9.026 | 9.191 | 8.934 | 9.092 | 10,324,064 | +0.03(+0.29%) |
May 18, 2007 | 8.854 | 9.065 | 8.821 | 9.065 | 8,470,284 | +0.27(+3.07%) |
May 17, 2007 | 8.610 | 8.848 | 8.558 | 8.795 | 11,044,191 | +0.15(+1.75%) |
May 16, 2007 | 8.683 | 8.762 | 8.512 | 8.643 | 11,092,445 | -0.08(-0.91%) |
May 15, 2007 | 9.079 | 9.019 | 8.709 | 8.723 | 11,863,805 | -0.30(-3.29%) |
May 14, 2007 | 9.329 | 9.375 | 8.841 | 9.019 | 8,214,602 | -0.20(-2.22%) |
May 11, 2007 | 9.191 | 9.290 | 9.065 | 9.224 | 6,455,207 | +0.19(+2.12%) |
May 10, 2007 | 9.224 | 9.283 | 8.934 | 9.032 | 9,132,228 | -0.28(-3.04%) |
May 09, 2007 | 9.303 | 9.514 | 9.217 | 9.316 | 6,720,891 | -0.06(-0.63%) |
May 08, 2007 | 9.355 | 9.474 | 9.177 | 9.375 | 6,872,418 | -0.11(-1.18%) |
May 07, 2007 | 9.553 | 9.613 | 9.415 | 9.487 | 7,653,136 | +0.04(+0.42%) |
May 04, 2007 | 9.547 | 9.665 | 9.355 | 9.448 | 9,622,360 | +0.03(+0.28%) |
May 03, 2007 | 9.402 | 9.474 | 9.191 | 9.421 | 9,174,920 | +0.25(+2.73%) |
May 02, 2007 | 8.881 | 9.250 | 8.881 | 9.171 | 10,882,746 | +0.16(+1.83%) |
May 01, 2007 | 9.118 | 9.164 | 8.802 | 9.006 | 13,069,835 | -0.20(-2.22%) |
Apr 30, 2007 | 9.468 | 9.494 | 9.197 | 9.210 | 7,198,458 | -0.26(-2.72%) |
Apr 27, 2007 | 9.415 | 9.501 | 9.369 | 9.468 | 6,239,604 | +0.15(+1.56%) |
Apr 26, 2007 | 9.362 | 9.402 | 9.283 | 9.323 | 8,137,575 | -0.25(-2.62%) |
Apr 25, 2007 | 9.448 | 9.599 | 9.408 | 9.573 | 8,404,159 | +0.18(+1.97%) |
Apr 24, 2007 | 9.566 | 9.626 | 9.296 | 9.388 | 9,438,569 | -0.23(-2.40%) |
Apr 23, 2007 | 9.744 | 9.758 | 9.580 | 9.619 | 6,408,475 | -0.08(-0.82%) |
Apr 20, 2007 | 9.771 | 9.797 | 9.659 | 9.698 | 7,292,835 | +0.15(+1.52%) |
Apr 19, 2007 | 9.718 | 9.764 | 9.501 | 9.553 | 13,099,882 | -0.35(-3.53%) |
Apr 18, 2007 | 9.896 | 9.969 | 9.843 | 9.903 | 6,509,403 | +0.03(+0.33%) |
Apr 17, 2007 | 10.02 | 10.05 | 9.857 | 9.870 | 7,498,641 | -0.15(-1.45%) |
Apr 16, 2007 | 10.01 | 10.05 | 9.936 | 10.01 | 10,192,697 | +0.09(+0.86%) |
Apr 13, 2007 | 9.810 | 9.955 | 9.744 | 9.929 | 10,302,466 | +0.22(+2.31%) |
Apr 12, 2007 | 9.566 | 9.705 | 9.527 | 9.705 | 6,354,302 | +0.05(+0.48%) |
Apr 11, 2007 | 9.883 | 9.909 | 9.566 | 9.659 | 10,130,831 | -0.19(-1.94%) |
Apr 10, 2007 | 9.955 | 9.982 | 9.771 | 9.850 | 5,747,508 | +0.09(+0.95%) |
Apr 09, 2007 | 9.843 | 9.975 | 9.738 | 9.758 | 7,470,972 | -0.01(-0.13%) |
Apr 05, 2007 | 9.988 | 10.02 | 9.751 | 9.771 | 9,561,782 | -0.17(-1.72%) |
Apr 04, 2007 | 9.824 | 9.975 | 9.791 | 9.942 | 10,509,679 | +0.19(+1.96%) |
Apr 03, 2007 | 9.632 | 9.824 | 9.593 | 9.751 | 10,776,390 | +0.19(+2.00%) |
Apr 02, 2007 | 9.461 | 9.560 | 9.375 | 9.560 | 7,768,944 | +0.09(+0.98%) |
Mar 30, 2007 | 9.534 | 9.560 | 9.441 | 9.468 | 5,961,149 | +0.02(+0.21%) |
Mar 29, 2007 | 9.481 | 9.566 | 9.441 | 9.448 | 9,062,768 | -0.07(-0.76%) |
Mar 28, 2007 | 9.659 | 9.659 | 9.468 | 9.520 | 9,599,237 | +0.03(+0.35%) |
Mar 27, 2007 | 9.547 | 9.593 | 9.441 | 9.487 | 5,655,053 | -0.13(-1.30%) |
Mar 26, 2007 | 9.501 | 9.613 | 9.415 | 9.613 | 10,618,648 | +0.23(+2.46%) |
Mar 23, 2007 | 9.547 | 9.606 | 9.336 | 9.382 | 12,753,025 | -0.24(-2.47%) |
Mar 22, 2007 | 9.758 | 9.810 | 9.507 | 9.619 | 14,608,016 | -0.18(-1.88%) |
Mar 21, 2007 | 9.520 | 9.824 | 9.369 | 9.804 | 13,435,413 | +0.35(+3.70%) |
Mar 20, 2007 | 9.540 | 9.547 | 9.362 | 9.454 | 9,142,845 | +0.15(+1.63%) |
Mar 19, 2007 | 9.349 | 9.428 | 9.237 | 9.303 | 9,482,509 | +0.03(+0.28%) |
Mar 16, 2007 | 9.283 | 9.520 | 9.197 | 9.276 | 12,642,837 | +0.09(+0.93%) |
Mar 15, 2007 | 9.039 | 9.230 | 9.013 | 9.191 | 11,540,495 | +0.26(+2.95%) |
Mar 14, 2007 | 8.380 | 8.927 | 8.373 | 8.927 | 17,376,852 | +0.16(+1.88%) |
Mar 13, 2007 | 9.191 | 9.270 | 8.742 | 8.762 | 12,261,778 | -0.43(-4.66%) |
Mar 12, 2007 | 8.934 | 9.257 | 8.907 | 9.191 | 10,456,810 | +0.16(+1.75%) |
Mar 09, 2007 | 9.191 | 9.243 | 8.967 | 9.032 | 9,298,980 | -0.07(-0.80%) |
Mar 08, 2007 | 9.303 | 9.388 | 9.065 | 9.105 | 12,304,228 | -0.03(-0.36%) |
Mar 07, 2007 | 8.967 | 9.283 | 8.907 | 9.138 | 12,745,744 | +0.16(+1.76%) |
Mar 06, 2007 | 8.861 | 9.059 | 8.742 | 8.980 | 14,186,510 | +0.50(+5.91%) |
Mar 05, 2007 | 8.729 | 8.914 | 8.307 | 8.479 | 20,706,432 | -0.60(-6.61%) |
Mar 02, 2007 | 9.125 | 9.296 | 8.828 | 9.079 | 18,352,882 | -0.24(-2.62%) |