Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.250 | 9.340 | 9.130 | 9.290 | 77,563 | +0.16(+1.75%) |
May 30, 2007 | 9.390 | 9.390 | 9.130 | 9.130 | 31,095 | -0.15(-1.62%) |
May 29, 2007 | 9.240 | 9.300 | 9.220 | 9.280 | 54,539 | +0.06(+0.65%) |
May 25, 2007 | 9.200 | 9.230 | 9.150 | 9.220 | 49,283 | +0.01(+0.11%) |
May 24, 2007 | 9.220 | 9.320 | 9.180 | 9.210 | 37,571 | -0.01(-0.11%) |
May 23, 2007 | 9.300 | 9.310 | 9.110 | 9.220 | 74,629 | -0.04(-0.43%) |
May 22, 2007 | 9.360 | 9.370 | 9.180 | 9.260 | 49,227 | -0.04(-0.43%) |
May 21, 2007 | 9.360 | 9.380 | 9.250 | 9.300 | 33,393 | +0.00(+0.00%) |
May 18, 2007 | 9.310 | 9.340 | 9.200 | 9.300 | 65,347 | +0.08(+0.87%) |
May 17, 2007 | 9.350 | 9.350 | 9.200 | 9.220 | 59,370 | -0.06(-0.65%) |
May 16, 2007 | 9.480 | 9.480 | 9.250 | 9.280 | 30,218 | -0.12(-1.28%) |
May 15, 2007 | 9.460 | 9.520 | 9.400 | 9.400 | 30,907 | -0.04(-0.42%) |
May 14, 2007 | 9.600 | 9.600 | 9.360 | 9.440 | 55,347 | -0.10(-1.05%) |
May 11, 2007 | 9.650 | 9.710 | 9.430 | 9.540 | 39,497 | -0.01(-0.10%) |
May 10, 2007 | 9.680 | 9.690 | 9.440 | 9.550 | 50,361 | -0.17(-1.75%) |
May 09, 2007 | 9.670 | 9.730 | 9.670 | 9.720 | 9,628 | -0.04(-0.41%) |
May 08, 2007 | 9.720 | 9.770 | 9.670 | 9.760 | 35,981 | +0.06(+0.62%) |
May 07, 2007 | 9.670 | 9.800 | 9.650 | 9.700 | 34,714 | +0.01(+0.10%) |
May 04, 2007 | 9.780 | 9.840 | 9.680 | 9.690 | 14,955 | -0.07(-0.72%) |
May 03, 2007 | 9.510 | 9.840 | 9.510 | 9.760 | 69,104 | +0.18(+1.88%) |
May 02, 2007 | 9.490 | 9.730 | 9.400 | 9.580 | 39,130 | +0.11(+1.16%) |
May 01, 2007 | 9.340 | 9.490 | 9.340 | 9.470 | 84,011 | +0.12(+1.28%) |
Apr 30, 2007 | 9.490 | 9.530 | 9.340 | 9.350 | 54,565 | -0.21(-2.20%) |
Apr 27, 2007 | 9.560 | 9.600 | 9.440 | 9.560 | 68,897 | -0.11(-1.14%) |
Apr 26, 2007 | 9.420 | 9.710 | 9.400 | 9.670 | 117,664 | +0.27(+2.87%) |
Apr 25, 2007 | 9.240 | 9.440 | 9.200 | 9.400 | 69,470 | +0.11(+1.18%) |
Apr 24, 2007 | 9.200 | 9.410 | 9.200 | 9.290 | 99,771 | +0.02(+0.22%) |
Apr 23, 2007 | 9.460 | 9.470 | 9.200 | 9.270 | 67,508 | -0.29(-3.03%) |
Apr 20, 2007 | 8.950 | 9.730 | 8.860 | 9.560 | 193,411 | +0.71(+8.02%) |
Apr 19, 2007 | 9.250 | 9.480 | 8.480 | 8.850 | 208,029 | -0.69(-7.26%) |
Apr 18, 2007 | 9.390 | 9.600 | 9.390 | 9.542 | 17,576 | +0.17(+1.84%) |
Apr 17, 2007 | 9.350 | 9.530 | 9.270 | 9.370 | 29,851 | +0.06(+0.64%) |
Apr 16, 2007 | 9.130 | 9.340 | 9.130 | 9.310 | 22,964 | +0.18(+1.97%) |
Apr 13, 2007 | 9.150 | 9.300 | 9.090 | 9.130 | 20,250 | -0.02(-0.22%) |
Apr 12, 2007 | 9.340 | 9.350 | 9.080 | 9.150 | 44,696 | -0.16(-1.72%) |
Apr 11, 2007 | 9.270 | 9.470 | 9.270 | 9.310 | 17,983 | +0.01(+0.11%) |
Apr 10, 2007 | 9.440 | 9.470 | 9.190 | 9.300 | 19,238 | -0.05(-0.53%) |
Apr 09, 2007 | 9.700 | 9.700 | 9.250 | 9.350 | 45,935 | -0.33(-3.41%) |
Apr 05, 2007 | 9.040 | 9.950 | 9.020 | 9.680 | 80,801 | +0.61(+6.73%) |
Apr 04, 2007 | 9.164 | 9.172 | 9.010 | 9.070 | 59,369 | -0.13(-1.41%) |
Apr 03, 2007 | 9.490 | 9.490 | 9.200 | 9.200 | 19,299 | -0.10(-1.08%) |
Apr 02, 2007 | 9.290 | 9.360 | 9.070 | 9.300 | 39,923 | -0.02(-0.21%) |
Mar 30, 2007 | 9.640 | 9.640 | 9.300 | 9.320 | 35,548 | -0.22(-2.31%) |
Mar 29, 2007 | 9.350 | 9.540 | 9.300 | 9.540 | 34,807 | +0.16(+1.71%) |
Mar 28, 2007 | 9.610 | 9.690 | 9.260 | 9.380 | 65,939 | -0.26(-2.70%) |
Mar 27, 2007 | 9.260 | 9.640 | 9.260 | 9.640 | 60,017 | +0.38(+4.10%) |
Mar 26, 2007 | 9.810 | 9.900 | 9.260 | 9.260 | 71,552 | -0.58(-5.89%) |
Mar 23, 2007 | 9.670 | 9.999 | 9.600 | 9.840 | 39,691 | +0.40(+4.24%) |
Mar 22, 2007 | 9.390 | 9.710 | 9.380 | 9.440 | 73,172 | -0.03(-0.32%) |
Mar 21, 2007 | 9.530 | 9.750 | 9.390 | 9.470 | 36,787 | -0.06(-0.63%) |
Mar 20, 2007 | 9.500 | 9.570 | 9.440 | 9.530 | 23,573 | +0.03(+0.32%) |
Mar 19, 2007 | 9.390 | 9.570 | 9.180 | 9.500 | 33,342 | +0.08(+0.85%) |
Mar 16, 2007 | 9.360 | 9.460 | 9.270 | 9.420 | 37,427 | +0.07(+0.75%) |
Mar 15, 2007 | 9.440 | 9.440 | 9.350 | 9.350 | 18,357 | -0.12(-1.27%) |
Mar 14, 2007 | 9.650 | 9.670 | 9.120 | 9.470 | 57,275 | -0.18(-1.87%) |
Mar 13, 2007 | 9.880 | 9.880 | 9.650 | 9.650 | 25,487 | -0.23(-2.33%) |
Mar 12, 2007 | 9.610 | 9.950 | 9.570 | 9.880 | 45,540 | +0.28(+2.92%) |
Mar 09, 2007 | 9.660 | 9.780 | 9.570 | 9.600 | 21,046 | -0.03(-0.31%) |
Mar 08, 2007 | 9.920 | 9.920 | 9.500 | 9.630 | 77,611 | -0.18(-1.83%) |
Mar 07, 2007 | 9.900 | 10.02 | 9.730 | 9.810 | 29,625 | -0.06(-0.61%) |
Mar 06, 2007 | 9.900 | 10.03 | 9.730 | 9.870 | 67,196 | -0.05(-0.50%) |
Mar 05, 2007 | 9.900 | 9.970 | 9.720 | 9.920 | 73,246 | -0.08(-0.80%) |
Mar 02, 2007 | 10.02 | 10.05 | 9.960 | 10.00 | 64,221 | -0.03(-0.30%) |