Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.803 | 9.803 | 9.613 | 9.687 | 40,208 | -0.09(-0.93%) |
May 30, 2007 | 9.730 | 9.807 | 9.609 | 9.777 | 43,795 | +0.00(+0.00%) |
May 29, 2007 | 9.695 | 9.777 | 9.630 | 9.777 | 17,213 | +0.14(+1.43%) |
May 25, 2007 | 9.760 | 9.760 | 9.488 | 9.639 | 99,102 | +0.16(+1.64%) |
May 24, 2007 | 9.492 | 9.674 | 9.337 | 9.484 | 87,669 | -0.04(-0.41%) |
May 23, 2007 | 9.505 | 9.618 | 9.441 | 9.523 | 39,616 | -0.06(-0.63%) |
May 22, 2007 | 9.618 | 9.643 | 9.467 | 9.583 | 43,577 | -0.06(-0.67%) |
May 21, 2007 | 9.523 | 9.665 | 9.523 | 9.648 | 52,752 | +0.13(+1.41%) |
May 18, 2007 | 9.561 | 9.579 | 9.449 | 9.514 | 63,037 | -0.05(-0.50%) |
May 17, 2007 | 9.695 | 9.695 | 9.497 | 9.561 | 83,671 | -0.14(-1.42%) |
May 16, 2007 | 9.622 | 9.700 | 9.531 | 9.700 | 48,063 | +0.13(+1.31%) |
May 15, 2007 | 9.609 | 9.656 | 9.467 | 9.574 | 100,057 | -0.04(-0.45%) |
May 14, 2007 | 9.712 | 9.734 | 9.579 | 9.618 | 30,342 | -0.13(-1.28%) |
May 11, 2007 | 9.700 | 9.773 | 9.661 | 9.743 | 16,518 | +0.12(+1.26%) |
May 10, 2007 | 9.630 | 9.648 | 9.566 | 9.622 | 62,233 | -0.07(-0.76%) |
May 09, 2007 | 9.639 | 9.734 | 9.561 | 9.695 | 35,216 | +0.06(+0.63%) |
May 08, 2007 | 9.730 | 9.743 | 9.609 | 9.635 | 31,510 | -0.16(-1.67%) |
May 07, 2007 | 9.799 | 9.855 | 9.756 | 9.799 | 37,924 | +0.03(+0.26%) |
May 04, 2007 | 9.764 | 9.829 | 9.721 | 9.773 | 17,179 | +0.01(+0.09%) |
May 03, 2007 | 9.769 | 9.872 | 9.734 | 9.764 | 17,768 | +0.01(+0.13%) |
May 02, 2007 | 9.544 | 9.790 | 9.531 | 9.751 | 99,218 | +0.27(+2.87%) |
May 01, 2007 | 9.557 | 9.561 | 9.411 | 9.480 | 136,563 | -0.09(-0.99%) |
Apr 30, 2007 | 9.708 | 9.708 | 9.574 | 9.574 | 135,579 | -0.05(-0.54%) |
Apr 27, 2007 | 9.790 | 9.794 | 9.587 | 9.626 | 81,974 | +0.01(+0.09%) |
Apr 26, 2007 | 9.484 | 9.700 | 9.484 | 9.618 | 116,209 | +0.11(+1.13%) |
Apr 25, 2007 | 9.398 | 9.583 | 9.398 | 9.510 | 55,376 | +0.13(+1.43%) |
Apr 24, 2007 | 9.337 | 9.559 | 9.260 | 9.376 | 34,330 | +0.05(+0.51%) |
Apr 23, 2007 | 9.618 | 9.618 | 9.277 | 9.329 | 28,364 | -0.20(-2.13%) |
Apr 20, 2007 | 9.492 | 9.587 | 9.436 | 9.531 | 38,821 | +0.23(+2.50%) |
Apr 19, 2007 | 9.329 | 9.639 | 9.273 | 9.298 | 38,687 | -0.10(-1.10%) |
Apr 18, 2007 | 9.454 | 9.471 | 9.385 | 9.402 | 27,879 | -0.08(-0.86%) |
Apr 17, 2007 | 9.561 | 9.639 | 9.458 | 9.484 | 11,542 | -0.09(-0.95%) |
Apr 16, 2007 | 9.454 | 9.574 | 9.449 | 9.574 | 21,869 | +0.19(+2.02%) |
Apr 13, 2007 | 9.372 | 9.440 | 9.268 | 9.385 | 32,429 | +0.00(+0.00%) |
Apr 12, 2007 | 9.324 | 9.449 | 9.298 | 9.385 | 15,317 | +0.02(+0.23%) |
Apr 11, 2007 | 9.630 | 9.630 | 9.307 | 9.363 | 50,621 | -0.23(-2.38%) |
Apr 10, 2007 | 9.527 | 9.596 | 9.484 | 9.592 | 18,952 | +0.07(+0.72%) |
Apr 09, 2007 | 9.488 | 9.557 | 9.380 | 9.523 | 24,462 | +0.03(+0.36%) |
Apr 05, 2007 | 9.445 | 9.488 | 9.423 | 9.488 | 28,030 | +0.00(+0.05%) |
Apr 04, 2007 | 9.790 | 9.790 | 9.432 | 9.484 | 30,465 | -0.33(-3.34%) |
Apr 03, 2007 | 9.531 | 9.872 | 9.531 | 9.812 | 33,242 | +0.32(+3.36%) |
Apr 02, 2007 | 9.661 | 9.799 | 9.324 | 9.492 | 20,916 | -0.17(-1.74%) |
Mar 30, 2007 | 9.596 | 9.708 | 9.432 | 9.661 | 67,927 | +0.00(+0.04%) |
Mar 29, 2007 | 9.691 | 9.807 | 9.346 | 9.656 | 35,536 | +0.05(+0.49%) |
Mar 28, 2007 | 9.691 | 9.700 | 9.570 | 9.609 | 26,479 | -0.12(-1.24%) |
Mar 27, 2007 | 9.816 | 9.842 | 9.669 | 9.730 | 22,588 | -0.13(-1.36%) |
Mar 26, 2007 | 9.838 | 9.863 | 9.678 | 9.863 | 14,060 | +0.01(+0.09%) |
Mar 23, 2007 | 9.863 | 9.894 | 9.751 | 9.855 | 22,581 | +0.03(+0.31%) |
Mar 22, 2007 | 9.812 | 9.829 | 9.687 | 9.825 | 29,386 | +0.04(+0.44%) |
Mar 21, 2007 | 9.566 | 9.781 | 9.514 | 9.781 | 25,830 | +0.24(+2.49%) |
Mar 20, 2007 | 9.514 | 9.618 | 9.462 | 9.544 | 31,809 | +0.01(+0.09%) |
Mar 19, 2007 | 9.527 | 9.695 | 9.380 | 9.536 | 34,186 | +0.05(+0.50%) |
Mar 16, 2007 | 9.682 | 9.691 | 9.462 | 9.488 | 155,202 | -0.20(-2.05%) |
Mar 15, 2007 | 9.492 | 9.712 | 9.367 | 9.687 | 89,431 | +0.31(+3.26%) |
Mar 14, 2007 | 9.290 | 9.389 | 9.208 | 9.380 | 105,989 | +0.16(+1.68%) |
Mar 13, 2007 | 9.467 | 9.484 | 9.173 | 9.225 | 124,118 | -0.24(-2.55%) |
Mar 12, 2007 | 9.445 | 9.605 | 9.445 | 9.467 | 60,533 | -0.15(-1.57%) |
Mar 09, 2007 | 9.605 | 9.618 | 9.467 | 9.618 | 37,641 | +0.09(+0.95%) |
Mar 08, 2007 | 9.695 | 9.725 | 9.488 | 9.527 | 58,569 | -0.10(-1.07%) |
Mar 07, 2007 | 9.643 | 9.712 | 9.613 | 9.630 | 49,397 | -0.22(-2.23%) |
Mar 06, 2007 | 9.609 | 9.980 | 9.561 | 9.850 | 35,654 | +0.29(+3.02%) |
Mar 05, 2007 | 9.484 | 9.812 | 9.484 | 9.561 | 71,503 | -0.04(-0.40%) |
Mar 02, 2007 | 9.648 | 9.730 | 9.566 | 9.600 | 113,288 | -0.13(-1.29%) |