Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.117 | 9.117 | 8.806 | 9.087 | 30,312 | -0.15(-1.65%) |
May 30, 2007 | 8.956 | 9.248 | 8.872 | 9.239 | 18,618 | +0.14(+1.51%) |
May 29, 2007 | 9.744 | 9.744 | 8.964 | 9.102 | 29,478 | -0.64(-6.59%) |
May 25, 2007 | 9.403 | 9.744 | 9.403 | 9.744 | 37,136 | +0.47(+5.12%) |
May 24, 2007 | 9.254 | 9.412 | 9.111 | 9.269 | 16,789 | -0.13(-1.40%) |
May 23, 2007 | 9.478 | 9.544 | 9.291 | 9.400 | 43,692 | +0.15(+1.60%) |
May 22, 2007 | 8.938 | 9.314 | 8.938 | 9.253 | 30,034 | +0.40(+4.54%) |
May 21, 2007 | 8.777 | 9.295 | 8.777 | 8.851 | 9,630 | +0.13(+1.45%) |
May 18, 2007 | 8.959 | 8.959 | 8.724 | 8.724 | 10,458 | -0.44(-4.80%) |
May 17, 2007 | 9.070 | 9.314 | 9.070 | 9.165 | 10,230 | -0.15(-1.57%) |
May 16, 2007 | 9.290 | 9.311 | 8.633 | 9.311 | 14,102 | +0.02(+0.22%) |
May 15, 2007 | 9.224 | 9.403 | 9.224 | 9.290 | 25,793 | +0.07(+0.79%) |
May 14, 2007 | 9.254 | 9.254 | 9.105 | 9.217 | 14,300 | +0.20(+2.24%) |
May 11, 2007 | 8.783 | 9.015 | 8.777 | 9.015 | 14,313 | +0.24(+2.72%) |
May 10, 2007 | 8.794 | 8.794 | 8.744 | 8.777 | 8,485 | -0.02(-0.27%) |
May 09, 2007 | 8.612 | 8.857 | 8.612 | 8.800 | 4,217 | +0.14(+1.62%) |
May 08, 2007 | 8.672 | 8.863 | 8.660 | 8.660 | 3,014 | +0.05(+0.55%) |
May 07, 2007 | 8.743 | 9.102 | 8.511 | 8.612 | 58,923 | -0.09(-1.03%) |
May 04, 2007 | 8.612 | 8.854 | 8.612 | 8.702 | 8,585 | -0.00(-0.04%) |
May 03, 2007 | 8.866 | 8.866 | 8.571 | 8.705 | 7,235 | -0.25(-2.83%) |
May 02, 2007 | 8.660 | 9.162 | 8.541 | 8.959 | 22,333 | +0.23(+2.61%) |
May 01, 2007 | 8.780 | 8.788 | 8.732 | 8.732 | 7,084 | -0.21(-2.40%) |
Apr 30, 2007 | 8.956 | 8.956 | 8.923 | 8.947 | 4,589 | -0.01(-0.07%) |
Apr 27, 2007 | 8.953 | 8.953 | 8.691 | 8.953 | 8,039 | +0.10(+1.15%) |
Apr 26, 2007 | 8.762 | 8.914 | 8.511 | 8.851 | 8,300 | +0.00(+0.00%) |
Apr 25, 2007 | 8.911 | 8.911 | 8.759 | 8.851 | 14,668 | -0.06(-0.67%) |
Apr 24, 2007 | 8.717 | 8.956 | 8.578 | 8.911 | 14,555 | +0.15(+1.70%) |
Apr 23, 2007 | 8.329 | 8.762 | 8.015 | 8.762 | 27,817 | +0.43(+5.20%) |
Apr 20, 2007 | 8.194 | 8.329 | 8.021 | 8.329 | 13,921 | +0.12(+1.45%) |
Apr 19, 2007 | 8.194 | 8.209 | 8.194 | 8.209 | 2,344 | +0.29(+3.72%) |
Apr 18, 2007 | 8.135 | 8.209 | 7.915 | 7.915 | 4,394 | -0.22(-2.70%) |
Apr 17, 2007 | 8.165 | 8.165 | 8.135 | 8.135 | 2,153 | -0.07(-0.84%) |
Apr 16, 2007 | 8.209 | 8.209 | 8.203 | 8.203 | 4,716 | -0.00(-0.04%) |
Apr 13, 2007 | 8.150 | 8.206 | 8.150 | 8.206 | 1,172 | +0.06(+0.70%) |
Apr 12, 2007 | 8.209 | 8.209 | 8.150 | 8.150 | 3,390 | -0.00(-0.04%) |
Apr 11, 2007 | 8.153 | 8.182 | 8.153 | 8.153 | 6,699 | +0.00(+0.04%) |
Apr 10, 2007 | 7.985 | 8.209 | 7.982 | 8.150 | 16,216 | +0.19(+2.40%) |
Apr 09, 2007 | 7.974 | 7.974 | 7.949 | 7.959 | 5,192 | -0.01(-0.11%) |
Apr 05, 2007 | 7.959 | 7.969 | 7.959 | 7.968 | 7,704 | +0.07(+0.91%) |
Apr 04, 2007 | 7.971 | 7.971 | 7.896 | 7.896 | 4,187 | +0.12(+1.54%) |
Apr 03, 2007 | 7.971 | 7.971 | 7.776 | 7.776 | 9,135 | -0.13(-1.70%) |
Apr 02, 2007 | 7.911 | 7.911 | 7.911 | 7.911 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 7.959 | 7.965 | 7.908 | 7.911 | 8,625 | +0.44(+5.96%) |
Mar 29, 2007 | 7.985 | 7.985 | 7.466 | 7.466 | 37,049 | -0.41(-5.27%) |
Mar 28, 2007 | 7.881 | 7.905 | 7.881 | 7.881 | 4,482 | +0.12(+1.49%) |
Mar 27, 2007 | 7.779 | 7.779 | 7.762 | 7.765 | 2,586 | -0.01(-0.18%) |
Mar 26, 2007 | 7.779 | 7.779 | 7.779 | 7.779 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.976 | 7.976 | 7.771 | 7.779 | 8,240 | -0.13(-1.62%) |
Mar 22, 2007 | 7.911 | 7.911 | 7.905 | 7.908 | 4,214 | +0.01(+0.19%) |
Mar 21, 2007 | 7.911 | 7.926 | 7.893 | 7.893 | 1,018 | +0.13(+1.69%) |
Mar 20, 2007 | 7.762 | 7.765 | 7.762 | 7.762 | 2,998 | +0.00(+0.00%) |
Mar 19, 2007 | 7.959 | 7.959 | 7.362 | 7.762 | 11,690 | +0.15(+1.94%) |
Mar 16, 2007 | 7.320 | 7.636 | 7.320 | 7.613 | 4,307 | +0.29(+3.91%) |
Mar 15, 2007 | 7.326 | 7.327 | 7.326 | 7.327 | 669 | -0.14(-1.82%) |
Mar 14, 2007 | 7.529 | 7.538 | 7.388 | 7.463 | 5,533 | -0.07(-0.90%) |
Mar 13, 2007 | 7.800 | 7.687 | 7.531 | 7.531 | 2,679 | -0.27(-3.45%) |
Mar 12, 2007 | 7.520 | 7.803 | 7.514 | 7.800 | 7,711 | +0.07(+0.97%) |
Mar 09, 2007 | 7.603 | 7.726 | 7.502 | 7.726 | 3,014 | +0.17(+2.29%) |
Mar 08, 2007 | 7.603 | 7.603 | 7.553 | 7.553 | 4,689 | -0.04(-0.51%) |
Mar 07, 2007 | 7.466 | 7.591 | 7.466 | 7.591 | 1,004 | +0.25(+3.46%) |
Mar 06, 2007 | 7.338 | 7.338 | 7.338 | 7.338 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 7.985 | 7.985 | 7.338 | 7.338 | 21,288 | -0.66(-8.28%) |
Mar 02, 2007 | 7.412 | 8.000 | 7.412 | 8.000 | 3,014 | +0.65(+8.90%) |