Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.470 | 8.470 | 8.410 | 8.464 | 7,548 | +0.00(+0.00%) |
May 30, 2007 | 8.410 | 8.470 | 8.410 | 8.464 | 2,953 | -0.01(-0.07%) |
May 29, 2007 | 8.379 | 8.562 | 8.288 | 8.470 | 17,066 | +0.15(+1.83%) |
May 25, 2007 | 7.770 | 8.410 | 7.770 | 8.318 | 11,487 | +0.64(+8.33%) |
May 24, 2007 | 7.800 | 7.922 | 7.678 | 7.678 | 5,087 | -0.12(-1.56%) |
May 23, 2007 | 7.891 | 7.892 | 7.739 | 7.800 | 18,543 | +0.00(+0.00%) |
May 22, 2007 | 7.770 | 7.800 | 7.654 | 7.800 | 5,743 | +0.07(+0.87%) |
May 21, 2007 | 7.770 | 7.885 | 7.648 | 7.733 | 11,651 | -0.07(-0.86%) |
May 18, 2007 | 7.770 | 7.892 | 7.770 | 7.800 | 1,312 | +0.00(+0.00%) |
May 17, 2007 | 7.794 | 7.824 | 7.770 | 7.800 | 16,245 | +0.00(+0.00%) |
May 16, 2007 | 7.892 | 7.952 | 7.800 | 7.800 | 8,205 | -0.10(-1.23%) |
May 15, 2007 | 8.013 | 8.013 | 7.867 | 7.898 | 49,558 | -0.02(-0.31%) |
May 14, 2007 | 7.922 | 7.946 | 7.770 | 7.922 | 28,881 | -0.10(-1.27%) |
May 11, 2007 | 8.044 | 8.135 | 7.862 | 8.024 | 5,579 | +0.04(+0.51%) |
May 10, 2007 | 8.013 | 8.196 | 7.983 | 7.983 | 7,876 | -0.15(-1.87%) |
May 09, 2007 | 7.952 | 8.196 | 7.952 | 8.135 | 13,784 | +0.16(+1.99%) |
May 08, 2007 | 7.885 | 7.977 | 7.861 | 7.977 | 24,779 | +0.05(+0.69%) |
May 07, 2007 | 7.892 | 7.946 | 7.867 | 7.922 | 19,199 | +0.00(+0.00%) |
May 04, 2007 | 7.922 | 7.952 | 7.892 | 7.922 | 24,122 | -0.12(-1.51%) |
May 03, 2007 | 8.013 | 8.044 | 7.770 | 8.044 | 14,604 | +0.03(+0.38%) |
May 02, 2007 | 8.044 | 8.105 | 7.983 | 8.013 | 6,564 | -0.03(-0.38%) |
May 01, 2007 | 7.922 | 8.044 | 7.922 | 8.044 | 2,625 | -0.03(-0.38%) |
Apr 30, 2007 | 7.916 | 8.074 | 7.831 | 8.074 | 15,425 | +0.15(+1.92%) |
Apr 27, 2007 | 7.800 | 8.105 | 7.800 | 7.922 | 9,517 | +0.07(+0.85%) |
Apr 26, 2007 | 7.916 | 7.946 | 7.800 | 7.855 | 12,143 | -0.09(-1.15%) |
Apr 25, 2007 | 7.946 | 7.946 | 7.946 | 7.946 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 8.141 | 8.141 | 7.770 | 7.946 | 11,322 | -0.20(-2.40%) |
Apr 23, 2007 | 8.233 | 8.318 | 8.141 | 8.141 | 5,579 | -0.06(-0.74%) |
Apr 20, 2007 | 8.044 | 8.257 | 8.044 | 8.202 | 7,220 | +0.11(+1.36%) |
Apr 19, 2007 | 7.904 | 8.160 | 7.904 | 8.093 | 4,758 | +0.14(+1.76%) |
Apr 18, 2007 | 7.739 | 7.956 | 7.648 | 7.952 | 7,056 | +0.09(+1.16%) |
Apr 17, 2007 | 7.739 | 7.861 | 7.739 | 7.861 | 11,815 | +0.12(+1.57%) |
Apr 16, 2007 | 7.453 | 8.013 | 7.221 | 7.739 | 32,491 | +0.40(+5.39%) |
Apr 13, 2007 | 7.307 | 7.422 | 7.306 | 7.343 | 69,578 | +0.02(+0.25%) |
Apr 12, 2007 | 6.996 | 7.427 | 6.996 | 7.325 | 33,968 | +0.35(+4.98%) |
Apr 11, 2007 | 6.575 | 7.038 | 6.575 | 6.977 | 22,153 | +0.42(+6.41%) |
Apr 10, 2007 | 6.246 | 6.612 | 6.246 | 6.557 | 16,902 | +0.33(+5.28%) |
Apr 09, 2007 | 6.033 | 6.228 | 5.972 | 6.228 | 5,415 | +0.29(+4.82%) |
Apr 05, 2007 | 5.783 | 6.185 | 5.783 | 5.941 | 11,487 | +0.21(+3.72%) |
Apr 04, 2007 | 6.094 | 6.094 | 5.576 | 5.728 | 41,025 | -0.49(-7.93%) |
Apr 03, 2007 | 6.191 | 6.222 | 6.191 | 6.222 | 1,641 | +0.02(+0.29%) |
Apr 02, 2007 | 6.283 | 6.283 | 6.204 | 6.204 | 1,148 | -0.09(-1.36%) |
Mar 30, 2007 | 6.094 | 6.399 | 6.094 | 6.289 | 12,963 | +0.26(+4.35%) |
Mar 29, 2007 | 5.905 | 6.033 | 5.789 | 6.027 | 17,394 | +0.24(+4.11%) |
Mar 28, 2007 | 5.484 | 5.820 | 5.484 | 5.789 | 11,322 | +0.30(+5.56%) |
Mar 27, 2007 | 5.606 | 5.637 | 5.424 | 5.484 | 27,732 | -0.18(-3.23%) |
Mar 26, 2007 | 5.332 | 5.667 | 5.192 | 5.667 | 24,450 | +0.34(+6.29%) |
Mar 23, 2007 | 5.363 | 5.363 | 5.186 | 5.332 | 23,958 | -0.15(-2.78%) |
Mar 22, 2007 | 6.033 | 6.088 | 5.180 | 5.484 | 67,445 | -0.30(-5.26%) |
Mar 21, 2007 | 4.723 | 5.972 | 4.601 | 5.789 | 47,589 | +1.08(+23.06%) |
Mar 20, 2007 | 4.570 | 4.704 | 4.558 | 4.704 | 3,117 | +0.13(+2.93%) |
Mar 19, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 164 | +0.00(+0.00%) |
Mar 16, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.625 | 4.625 | 4.570 | 4.570 | 1,641 | -0.09(-1.96%) |
Mar 14, 2007 | 4.662 | 4.662 | 4.662 | 4.662 | 328 | +0.06(+1.32%) |
Mar 13, 2007 | 4.601 | 4.601 | 4.601 | 4.601 | 328 | +0.03(+0.67%) |
Mar 12, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 4.570 | 4.570 | 4.570 | 4.570 | 328 | +0.06(+1.35%) |
Mar 07, 2007 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 4.510 | 4.510 | 4.509 | 4.509 | 820 | -0.00(-0.00%) |
Mar 02, 2007 | 4.510 | 4.510 | 4.510 | 4.510 | 328 | +0.00(+0.00%) |