Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.13 | 10.13 | 9.795 | 9.904 | 32,625 | -0.16(-1.57%) |
May 30, 2007 | 9.904 | 10.12 | 9.904 | 10.06 | 11,417 | +0.06(+0.59%) |
May 29, 2007 | 10.04 | 10.06 | 9.963 | 10.00 | 13,497 | -0.04(-0.39%) |
May 25, 2007 | 10.00 | 10.12 | 9.884 | 10.04 | 20,061 | +0.03(+0.26%) |
May 24, 2007 | 9.884 | 10.11 | 9.845 | 10.02 | 35,613 | +0.18(+1.85%) |
May 23, 2007 | 9.667 | 9.865 | 9.588 | 9.835 | 35,625 | +0.22(+2.26%) |
May 22, 2007 | 9.440 | 9.627 | 9.410 | 9.617 | 16,181 | +0.26(+2.75%) |
May 21, 2007 | 9.440 | 9.558 | 9.291 | 9.360 | 37,367 | +0.03(+0.32%) |
May 18, 2007 | 9.222 | 9.766 | 9.044 | 9.331 | 84,530 | +0.07(+0.75%) |
May 17, 2007 | 9.192 | 9.262 | 9.094 | 9.262 | 19,980 | +0.15(+1.63%) |
May 16, 2007 | 9.123 | 9.183 | 8.995 | 9.113 | 19,759 | -0.03(-0.32%) |
May 15, 2007 | 9.192 | 9.459 | 8.995 | 9.143 | 54,632 | +0.16(+1.76%) |
May 14, 2007 | 8.846 | 9.113 | 8.846 | 8.985 | 24,323 | +0.12(+1.34%) |
May 11, 2007 | 8.955 | 8.955 | 8.817 | 8.866 | 13,828 | -0.13(-1.43%) |
May 10, 2007 | 8.856 | 9.064 | 8.846 | 8.995 | 21,872 | +0.07(+0.78%) |
May 09, 2007 | 8.896 | 9.084 | 8.846 | 8.926 | 25,578 | -0.19(-2.06%) |
May 08, 2007 | 8.926 | 9.113 | 8.926 | 9.113 | 13,127 | +0.10(+1.10%) |
May 07, 2007 | 8.935 | 9.024 | 8.935 | 9.015 | 9,507 | +0.02(+0.22%) |
May 04, 2007 | 9.024 | 9.024 | 8.995 | 8.995 | 15,259 | -0.04(-0.44%) |
May 03, 2007 | 9.004 | 9.064 | 8.926 | 9.034 | 13,704 | +0.08(+0.88%) |
May 02, 2007 | 8.846 | 9.113 | 8.846 | 8.955 | 17,930 | +0.09(+1.00%) |
May 01, 2007 | 8.846 | 8.896 | 8.846 | 8.866 | 12,913 | -0.02(-0.22%) |
Apr 30, 2007 | 8.846 | 8.896 | 8.846 | 8.886 | 14,446 | -0.03(-0.33%) |
Apr 27, 2007 | 8.817 | 8.965 | 8.797 | 8.916 | 18,488 | +0.02(+0.22%) |
Apr 26, 2007 | 8.866 | 8.995 | 8.856 | 8.896 | 8,220 | -0.02(-0.22%) |
Apr 25, 2007 | 9.074 | 9.123 | 8.817 | 8.916 | 22,987 | -0.11(-1.20%) |
Apr 24, 2007 | 9.163 | 9.232 | 8.975 | 9.024 | 38,748 | -0.05(-0.54%) |
Apr 23, 2007 | 9.311 | 9.479 | 9.054 | 9.074 | 16,647 | -0.24(-2.55%) |
Apr 20, 2007 | 9.252 | 9.321 | 9.054 | 9.311 | 17,064 | +0.07(+0.75%) |
Apr 19, 2007 | 9.222 | 9.311 | 9.015 | 9.242 | 15,587 | +0.11(+1.19%) |
Apr 18, 2007 | 9.143 | 9.538 | 9.064 | 9.133 | 34,371 | +0.00(+0.00%) |
Apr 17, 2007 | 9.005 | 9.143 | 9.005 | 9.133 | 19,743 | +0.16(+1.76%) |
Apr 16, 2007 | 8.866 | 9.034 | 8.866 | 8.976 | 12,575 | +0.11(+1.23%) |
Apr 13, 2007 | 8.728 | 8.896 | 8.728 | 8.866 | 26,118 | +0.21(+2.40%) |
Apr 12, 2007 | 8.649 | 8.678 | 8.550 | 8.659 | 10,702 | +0.07(+0.81%) |
Apr 11, 2007 | 8.629 | 8.708 | 8.451 | 8.589 | 28,659 | -0.01(-0.12%) |
Apr 10, 2007 | 8.708 | 8.896 | 8.599 | 8.599 | 27,070 | -0.05(-0.57%) |
Apr 09, 2007 | 8.669 | 8.866 | 8.639 | 8.649 | 33,909 | -0.02(-0.23%) |
Apr 05, 2007 | 8.698 | 8.748 | 8.659 | 8.669 | 11,120 | -0.07(-0.79%) |
Apr 04, 2007 | 8.866 | 9.005 | 8.708 | 8.738 | 25,494 | -0.07(-0.79%) |
Apr 03, 2007 | 9.528 | 9.528 | 8.649 | 8.807 | 65,739 | -0.33(-3.57%) |
Apr 02, 2007 | 9.064 | 9.143 | 9.015 | 9.133 | 23,923 | +0.24(+2.67%) |
Mar 30, 2007 | 9.005 | 9.005 | 8.846 | 8.896 | 9,975 | +0.04(+0.45%) |
Mar 29, 2007 | 8.748 | 8.935 | 8.748 | 8.856 | 7,941 | +0.16(+1.82%) |
Mar 28, 2007 | 8.669 | 8.758 | 8.649 | 8.698 | 16,741 | -0.05(-0.56%) |
Mar 27, 2007 | 8.856 | 8.856 | 8.698 | 8.748 | 14,244 | -0.14(-1.56%) |
Mar 26, 2007 | 8.906 | 8.935 | 8.856 | 8.886 | 16,316 | -0.09(-0.99%) |
Mar 23, 2007 | 9.094 | 9.094 | 8.916 | 8.975 | 26,776 | -0.06(-0.66%) |
Mar 22, 2007 | 8.975 | 9.044 | 8.926 | 9.034 | 23,573 | +0.06(+0.66%) |
Mar 21, 2007 | 9.044 | 9.044 | 8.857 | 8.975 | 16,917 | +0.00(+0.00%) |
Mar 20, 2007 | 8.995 | 9.123 | 8.797 | 8.975 | 8,776 | -0.02(-0.22%) |
Mar 19, 2007 | 9.143 | 9.143 | 8.975 | 8.995 | 22,466 | -0.07(-0.76%) |
Mar 16, 2007 | 8.995 | 9.084 | 8.995 | 9.064 | 7,444 | +0.06(+0.66%) |
Mar 15, 2007 | 8.856 | 9.064 | 8.856 | 9.005 | 8,568 | -0.03(-0.33%) |
Mar 14, 2007 | 9.143 | 9.143 | 9.034 | 9.034 | 13,470 | -0.10(-1.08%) |
Mar 13, 2007 | 9.054 | 9.380 | 9.044 | 9.133 | 27,046 | +0.08(+0.87%) |
Mar 12, 2007 | 9.153 | 9.192 | 9.044 | 9.054 | 16,758 | -0.16(-1.72%) |
Mar 09, 2007 | 9.331 | 9.380 | 9.113 | 9.212 | 14,421 | +0.03(+0.32%) |
Mar 08, 2007 | 9.005 | 9.321 | 9.005 | 9.183 | 15,121 | +0.13(+1.42%) |
Mar 07, 2007 | 9.113 | 9.143 | 9.054 | 9.054 | 11,652 | +0.01(+0.10%) |
Mar 06, 2007 | 9.133 | 9.133 | 8.856 | 9.045 | 6,405 | +0.12(+1.34%) |
Mar 05, 2007 | 9.024 | 9.074 | 8.659 | 8.926 | 65,024 | -0.25(-2.69%) |
Mar 02, 2007 | 9.222 | 9.222 | 9.103 | 9.173 | 19,255 | -0.06(-0.64%) |