Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.442 | 9.473 | 9.407 | 9.462 | 75,217 | +0.02(+0.24%) |
May 30, 2007 | 9.523 | 9.599 | 9.364 | 9.440 | 251,383 | -0.08(-0.88%) |
May 29, 2007 | 9.725 | 9.728 | 9.409 | 9.523 | 455,079 | +0.27(+2.95%) |
May 25, 2007 | 9.164 | 9.324 | 9.157 | 9.250 | 81,582 | -0.04(-0.44%) |
May 24, 2007 | 9.498 | 9.564 | 9.223 | 9.291 | 131,827 | -0.16(-1.66%) |
May 23, 2007 | 9.354 | 9.647 | 9.354 | 9.447 | 163,498 | +0.03(+0.32%) |
May 22, 2007 | 9.346 | 9.470 | 9.341 | 9.417 | 85,905 | +0.07(+0.76%) |
May 21, 2007 | 9.354 | 9.420 | 9.301 | 9.346 | 140,933 | -0.05(-0.54%) |
May 18, 2007 | 13.24 | 9.523 | 9.351 | 9.397 | 89,072 | +0.04(+0.40%) |
May 17, 2007 | 9.308 | 9.377 | 9.308 | 9.359 | 86,697 | -0.01(-0.13%) |
May 16, 2007 | 9.374 | 9.392 | 9.308 | 9.372 | 150,434 | -0.07(-0.70%) |
May 15, 2007 | 9.422 | 9.510 | 9.298 | 9.437 | 219,713 | -0.14(-1.50%) |
May 14, 2007 | 9.409 | 9.581 | 9.245 | 9.581 | 174,187 | +0.15(+1.58%) |
May 11, 2007 | 9.354 | 9.498 | 9.351 | 9.432 | 209,024 | -0.07(-0.69%) |
May 10, 2007 | 9.334 | 9.561 | 9.260 | 9.498 | 830,951 | +0.22(+2.42%) |
May 09, 2007 | 9.245 | 9.409 | 9.245 | 9.273 | 130,244 | +0.00(+0.03%) |
May 08, 2007 | 9.339 | 9.339 | 9.220 | 9.270 | 96,198 | -0.05(-0.51%) |
May 07, 2007 | 9.500 | 9.586 | 9.121 | 9.318 | 272,761 | -0.17(-1.78%) |
May 04, 2007 | 9.435 | 9.566 | 9.346 | 9.488 | 115,596 | +0.05(+0.56%) |
May 03, 2007 | 9.384 | 9.435 | 9.296 | 9.435 | 96,990 | +0.13(+1.41%) |
May 02, 2007 | 9.311 | 9.432 | 9.273 | 9.303 | 101,741 | -0.18(-1.92%) |
May 01, 2007 | 9.521 | 9.521 | 9.321 | 9.485 | 135,786 | +0.03(+0.29%) |
Apr 30, 2007 | 9.212 | 9.473 | 9.144 | 9.457 | 146,079 | +0.24(+2.63%) |
Apr 27, 2007 | 9.321 | 9.346 | 9.071 | 9.215 | 115,596 | -0.17(-1.80%) |
Apr 26, 2007 | 9.346 | 9.384 | 9.324 | 9.384 | 58,194 | +0.06(+0.65%) |
Apr 25, 2007 | 9.182 | 9.346 | 9.096 | 9.324 | 142,120 | +0.12(+1.26%) |
Apr 24, 2007 | 8.998 | 9.217 | 8.983 | 9.207 | 138,162 | +0.21(+2.33%) |
Apr 23, 2007 | 8.955 | 9.058 | 8.942 | 8.998 | 98,178 | +0.04(+0.45%) |
Apr 20, 2007 | 8.727 | 9.076 | 8.727 | 8.957 | 175,374 | +0.23(+2.63%) |
Apr 19, 2007 | 8.715 | 8.796 | 8.626 | 8.727 | 63,736 | -0.05(-0.58%) |
Apr 18, 2007 | 8.778 | 8.851 | 8.677 | 8.778 | 1,534,034 | +0.05(+0.58%) |
Apr 17, 2007 | 8.639 | 8.763 | 8.639 | 8.727 | 51,464 | +0.12(+1.38%) |
Apr 16, 2007 | 8.636 | 8.654 | 8.538 | 8.609 | 128,660 | +0.04(+0.44%) |
Apr 13, 2007 | 8.677 | 8.788 | 8.525 | 8.571 | 81,155 | -0.10(-1.14%) |
Apr 12, 2007 | 8.374 | 8.690 | 8.273 | 8.669 | 190,022 | +0.27(+3.25%) |
Apr 11, 2007 | 8.270 | 8.399 | 8.210 | 8.396 | 138,953 | -0.07(-0.84%) |
Apr 10, 2007 | 8.614 | 8.669 | 8.088 | 8.467 | 344,019 | -0.22(-2.59%) |
Apr 09, 2007 | 8.780 | 8.894 | 8.619 | 8.692 | 246,237 | -0.09(-1.01%) |
Apr 05, 2007 | 8.975 | 8.975 | 8.634 | 8.780 | 364,209 | -0.26(-2.85%) |
Apr 04, 2007 | 9.460 | 9.599 | 8.861 | 9.038 | 182,896 | -0.34(-3.66%) |
Apr 03, 2007 | 9.346 | 9.445 | 8.967 | 9.382 | 213,379 | +0.04(+0.38%) |
Apr 02, 2007 | 9.311 | 9.460 | 9.268 | 9.346 | 296,513 | +0.29(+3.18%) |
Mar 30, 2007 | 9.283 | 9.359 | 9.025 | 9.058 | 258,944 | -0.16(-1.78%) |
Mar 29, 2007 | 9.624 | 9.634 | 9.159 | 9.223 | 317,891 | +0.06(+0.61%) |
Mar 28, 2007 | 8.841 | 9.245 | 8.791 | 9.167 | 197,148 | +0.32(+3.66%) |
Mar 27, 2007 | 8.424 | 9.094 | 8.399 | 8.844 | 292,555 | +0.42(+4.98%) |
Mar 26, 2007 | 8.972 | 9.031 | 8.288 | 8.424 | 416,861 | -0.30(-3.39%) |
Mar 23, 2007 | 8.538 | 8.788 | 8.487 | 8.720 | 289,388 | +0.24(+2.80%) |
Mar 22, 2007 | 8.356 | 8.523 | 8.356 | 8.482 | 115,596 | +0.13(+1.51%) |
Mar 21, 2007 | 8.220 | 8.396 | 8.220 | 8.356 | 265,239 | +0.14(+1.69%) |
Mar 20, 2007 | 8.270 | 8.391 | 8.197 | 8.217 | 170,624 | -0.03(-0.34%) |
Mar 19, 2007 | 8.071 | 8.283 | 8.020 | 8.245 | 266,427 | +0.34(+4.25%) |
Mar 16, 2007 | 7.826 | 8.081 | 7.826 | 7.909 | 171,811 | +0.09(+1.13%) |
Mar 15, 2007 | 7.768 | 7.858 | 7.704 | 7.821 | 151,226 | +0.08(+1.01%) |
Mar 14, 2007 | 7.871 | 7.871 | 7.646 | 7.742 | 108,075 | -0.13(-1.64%) |
Mar 13, 2007 | 7.906 | 8.013 | 7.848 | 7.871 | 160,727 | -0.04(-0.45%) |
Mar 12, 2007 | 7.755 | 7.957 | 7.654 | 7.906 | 240,299 | +0.33(+4.30%) |
Mar 09, 2007 | 7.442 | 7.593 | 7.331 | 7.581 | 109,658 | +0.21(+2.88%) |
Mar 08, 2007 | 7.288 | 7.442 | 7.209 | 7.368 | 106,095 | +0.14(+1.89%) |
Mar 07, 2007 | 7.075 | 7.250 | 7.037 | 7.232 | 109,658 | +0.16(+2.21%) |
Mar 06, 2007 | 7.083 | 7.133 | 7.020 | 7.075 | 70,466 | +0.00(+0.04%) |
Mar 05, 2007 | 7.136 | 7.136 | 6.979 | 7.073 | 101,345 | -0.10(-1.37%) |
Mar 02, 2007 | 7.217 | 7.293 | 7.171 | 7.171 | 111,242 | -0.17(-2.34%) |