Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.352 | 9.453 | 9.242 | 9.416 | 234,607 | +0.06(+0.69%) |
May 30, 2007 | 9.168 | 9.398 | 9.168 | 9.352 | 124,884 | +0.11(+1.19%) |
May 29, 2007 | 9.462 | 9.462 | 8.728 | 9.242 | 169,711 | -0.22(-2.33%) |
May 25, 2007 | 9.499 | 9.499 | 9.352 | 9.462 | 152,260 | +0.02(+0.19%) |
May 24, 2007 | 9.581 | 9.590 | 9.334 | 9.444 | 333,533 | +0.06(+0.68%) |
May 23, 2007 | 9.810 | 9.957 | 9.343 | 9.379 | 215,957 | -0.39(-3.94%) |
May 22, 2007 | 9.535 | 9.810 | 9.535 | 9.764 | 334,024 | +0.32(+3.40%) |
May 21, 2007 | 9.370 | 9.609 | 9.370 | 9.444 | 610,896 | +0.07(+0.78%) |
May 18, 2007 | 8.948 | 9.480 | 8.930 | 9.370 | 890,463 | +0.43(+4.82%) |
May 17, 2007 | 8.692 | 9.306 | 8.472 | 8.939 | 563,342 | +0.25(+2.85%) |
May 16, 2007 | 8.472 | 8.710 | 8.453 | 8.692 | 213,230 | +0.27(+3.16%) |
May 15, 2007 | 8.527 | 8.673 | 8.417 | 8.426 | 241,915 | -0.07(-0.86%) |
May 14, 2007 | 8.563 | 8.628 | 8.343 | 8.499 | 336,696 | -0.01(-0.11%) |
May 11, 2007 | 8.609 | 8.632 | 8.426 | 8.508 | 174,074 | -0.03(-0.32%) |
May 10, 2007 | 8.793 | 8.793 | 8.481 | 8.536 | 315,537 | -0.29(-3.32%) |
May 09, 2007 | 9.013 | 9.013 | 8.765 | 8.829 | 472,597 | -0.27(-2.92%) |
May 08, 2007 | 9.040 | 9.168 | 8.857 | 9.095 | 481,540 | -0.04(-0.40%) |
May 07, 2007 | 8.958 | 9.444 | 8.866 | 9.132 | 627,202 | -0.72(-7.35%) |
May 04, 2007 | 9.984 | 9.984 | 9.783 | 9.856 | 179,855 | -0.06(-0.65%) |
May 03, 2007 | 9.957 | 10.04 | 9.737 | 9.920 | 222,174 | -0.05(-0.46%) |
May 02, 2007 | 9.691 | 10.04 | 9.691 | 9.966 | 179,091 | +0.30(+3.13%) |
May 01, 2007 | 9.755 | 9.764 | 9.352 | 9.664 | 277,472 | -0.12(-1.22%) |
Apr 30, 2007 | 9.893 | 10.03 | 9.764 | 9.783 | 228,281 | -0.12(-1.20%) |
Apr 27, 2007 | 9.994 | 10.00 | 9.590 | 9.902 | 507,505 | -0.14(-1.37%) |
Apr 26, 2007 | 10.12 | 10.18 | 9.994 | 10.04 | 193,379 | -0.13(-1.26%) |
Apr 25, 2007 | 10.19 | 10.27 | 10.09 | 10.17 | 219,011 | +0.06(+0.64%) |
Apr 24, 2007 | 10.14 | 10.22 | 10.07 | 10.10 | 328,298 | +0.01(+0.09%) |
Apr 23, 2007 | 10.11 | 10.23 | 9.920 | 10.09 | 304,303 | -0.05(-0.54%) |
Apr 20, 2007 | 10.27 | 10.36 | 10.04 | 10.15 | 432,895 | +0.05(+0.54%) |
Apr 19, 2007 | 9.994 | 10.16 | 9.920 | 10.09 | 149,315 | +0.01(+0.09%) |
Apr 18, 2007 | 10.02 | 10.17 | 9.994 | 10.09 | 327,207 | +0.00(+0.00%) |
Apr 17, 2007 | 10.25 | 10.39 | 10.02 | 10.09 | 348,912 | -0.22(-2.14%) |
Apr 16, 2007 | 10.09 | 10.34 | 10.09 | 10.31 | 219,338 | +0.22(+2.18%) |
Apr 13, 2007 | 9.984 | 10.09 | 9.920 | 10.09 | 128,701 | +0.07(+0.73%) |
Apr 12, 2007 | 9.929 | 10.09 | 9.746 | 10.01 | 192,398 | +0.12(+1.20%) |
Apr 11, 2007 | 9.728 | 9.929 | 9.691 | 9.893 | 405,846 | +0.18(+1.89%) |
Apr 10, 2007 | 9.700 | 9.801 | 9.673 | 9.709 | 217,265 | -0.01(-0.09%) |
Apr 09, 2007 | 9.810 | 9.893 | 9.691 | 9.719 | 459,726 | -0.06(-0.66%) |
Apr 05, 2007 | 9.737 | 9.856 | 9.719 | 9.783 | 144,734 | +0.06(+0.66%) |
Apr 04, 2007 | 9.645 | 9.939 | 9.590 | 9.719 | 704,151 | +0.15(+1.53%) |
Apr 03, 2007 | 9.489 | 9.673 | 9.398 | 9.572 | 509,353 | +0.13(+1.36%) |
Apr 02, 2007 | 9.627 | 9.810 | 9.324 | 9.444 | 481,322 | -0.11(-1.15%) |
Mar 30, 2007 | 9.673 | 9.856 | 9.306 | 9.554 | 439,112 | -0.07(-0.76%) |
Mar 29, 2007 | 9.700 | 9.801 | 9.563 | 9.627 | 249,877 | +0.02(+0.19%) |
Mar 28, 2007 | 9.389 | 9.627 | 9.329 | 9.609 | 589,846 | +0.19(+2.04%) |
Mar 27, 2007 | 9.113 | 9.443 | 9.113 | 9.416 | 268,855 | +0.31(+3.42%) |
Mar 26, 2007 | 9.187 | 9.260 | 9.095 | 9.104 | 370,617 | +0.06(+0.61%) |
Mar 23, 2007 | 9.095 | 9.269 | 8.802 | 9.049 | 347,385 | -0.05(-0.50%) |
Mar 22, 2007 | 8.793 | 9.132 | 8.536 | 9.095 | 472,269 | +0.29(+3.33%) |
Mar 21, 2007 | 8.710 | 8.912 | 8.646 | 8.802 | 1,096,909 | +0.06(+0.73%) |
Mar 20, 2007 | 8.224 | 8.829 | 8.151 | 8.738 | 776,245 | +0.70(+8.67%) |
Mar 19, 2007 | 7.885 | 8.114 | 7.885 | 8.041 | 412,936 | +0.23(+2.93%) |
Mar 16, 2007 | 7.711 | 8.114 | 7.546 | 7.812 | 626,602 | +0.11(+1.43%) |
Mar 15, 2007 | 7.481 | 7.802 | 7.151 | 7.702 | 778,318 | -0.19(-2.44%) |
Mar 14, 2007 | 7.949 | 8.041 | 7.747 | 7.894 | 179,855 | -0.03(-0.35%) |
Mar 13, 2007 | 8.160 | 8.215 | 7.857 | 7.922 | 223,373 | -0.24(-2.92%) |
Mar 12, 2007 | 7.564 | 8.224 | 7.445 | 8.160 | 384,905 | +0.56(+7.36%) |
Mar 09, 2007 | 7.647 | 7.656 | 7.445 | 7.601 | 107,106 | +0.02(+0.24%) |
Mar 08, 2007 | 7.683 | 7.683 | 7.408 | 7.582 | 151,170 | -0.05(-0.60%) |
Mar 07, 2007 | 7.647 | 7.766 | 7.610 | 7.628 | 186,617 | -0.02(-0.24%) |
Mar 06, 2007 | 7.509 | 7.867 | 7.390 | 7.647 | 325,571 | +0.21(+2.84%) |
Mar 05, 2007 | 7.683 | 7.766 | 7.426 | 7.436 | 227,409 | -0.37(-4.70%) |
Mar 02, 2007 | 7.885 | 8.022 | 7.417 | 7.802 | 284,343 | -0.15(-1.85%) |