Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.115 | 9.115 | 8.804 | 9.085 | 30,319 | -0.15(-1.65%) |
May 30, 2007 | 8.954 | 9.246 | 8.870 | 9.237 | 18,622 | +0.14(+1.51%) |
May 29, 2007 | 9.742 | 9.742 | 8.962 | 9.100 | 29,484 | -0.64(-6.59%) |
May 25, 2007 | 9.401 | 9.742 | 9.401 | 9.742 | 37,144 | +0.47(+5.12%) |
May 24, 2007 | 9.252 | 9.410 | 9.109 | 9.267 | 16,793 | -0.13(-1.40%) |
May 23, 2007 | 9.476 | 9.542 | 9.289 | 9.398 | 43,701 | +0.15(+1.60%) |
May 22, 2007 | 8.936 | 9.312 | 8.936 | 9.251 | 30,041 | +0.40(+4.54%) |
May 21, 2007 | 8.775 | 9.293 | 8.775 | 8.849 | 9,632 | +0.13(+1.45%) |
May 18, 2007 | 8.957 | 8.957 | 8.722 | 8.722 | 10,460 | -0.44(-4.80%) |
May 17, 2007 | 9.068 | 9.312 | 9.068 | 9.163 | 10,232 | -0.15(-1.57%) |
May 16, 2007 | 9.288 | 9.309 | 8.631 | 9.309 | 14,105 | +0.02(+0.22%) |
May 15, 2007 | 9.222 | 9.401 | 9.222 | 9.288 | 25,799 | +0.07(+0.79%) |
May 14, 2007 | 9.252 | 9.252 | 9.103 | 9.215 | 14,303 | +0.20(+2.24%) |
May 11, 2007 | 8.781 | 9.013 | 8.775 | 9.013 | 14,316 | +0.24(+2.72%) |
May 10, 2007 | 8.792 | 8.792 | 8.742 | 8.775 | 8,486 | -0.02(-0.27%) |
May 09, 2007 | 8.610 | 8.855 | 8.610 | 8.799 | 4,218 | +0.14(+1.62%) |
May 08, 2007 | 8.670 | 8.861 | 8.658 | 8.658 | 3,015 | +0.05(+0.55%) |
May 07, 2007 | 8.741 | 9.100 | 8.509 | 8.610 | 58,936 | -0.09(-1.03%) |
May 04, 2007 | 8.610 | 8.852 | 8.610 | 8.700 | 8,587 | -0.00(-0.04%) |
May 03, 2007 | 8.864 | 8.864 | 8.569 | 8.704 | 7,237 | -0.25(-2.83%) |
May 02, 2007 | 8.658 | 9.160 | 8.539 | 8.957 | 22,338 | +0.23(+2.61%) |
May 01, 2007 | 8.778 | 8.787 | 8.730 | 8.730 | 7,086 | -0.21(-2.40%) |
Apr 30, 2007 | 8.954 | 8.954 | 8.921 | 8.945 | 4,590 | -0.01(-0.07%) |
Apr 27, 2007 | 8.951 | 8.951 | 8.690 | 8.951 | 8,041 | +0.10(+1.15%) |
Apr 26, 2007 | 8.760 | 8.912 | 8.509 | 8.849 | 8,302 | +0.00(+0.00%) |
Apr 25, 2007 | 8.909 | 8.909 | 8.757 | 8.849 | 14,672 | -0.06(-0.67%) |
Apr 24, 2007 | 8.715 | 8.954 | 8.576 | 8.909 | 14,558 | +0.15(+1.70%) |
Apr 23, 2007 | 8.327 | 8.760 | 8.014 | 8.760 | 27,823 | +0.43(+5.20%) |
Apr 20, 2007 | 8.192 | 8.327 | 8.020 | 8.327 | 13,924 | +0.12(+1.45%) |
Apr 19, 2007 | 8.192 | 8.208 | 8.192 | 8.208 | 2,345 | +0.29(+3.72%) |
Apr 18, 2007 | 8.133 | 8.208 | 7.913 | 7.913 | 4,395 | -0.22(-2.70%) |
Apr 17, 2007 | 8.163 | 8.163 | 8.133 | 8.133 | 2,154 | -0.07(-0.84%) |
Apr 16, 2007 | 8.208 | 8.208 | 8.202 | 8.202 | 4,717 | -0.00(-0.04%) |
Apr 13, 2007 | 8.148 | 8.205 | 8.148 | 8.205 | 1,172 | +0.06(+0.70%) |
Apr 12, 2007 | 8.208 | 8.208 | 8.148 | 8.148 | 3,390 | -0.00(-0.04%) |
Apr 11, 2007 | 8.151 | 8.181 | 8.151 | 8.151 | 6,701 | +0.00(+0.04%) |
Apr 10, 2007 | 7.984 | 8.208 | 7.981 | 8.148 | 16,220 | +0.19(+2.40%) |
Apr 09, 2007 | 7.972 | 7.972 | 7.947 | 7.957 | 5,193 | -0.01(-0.11%) |
Apr 05, 2007 | 7.957 | 7.968 | 7.957 | 7.966 | 7,706 | +0.07(+0.91%) |
Apr 04, 2007 | 7.969 | 7.969 | 7.894 | 7.894 | 4,188 | +0.12(+1.54%) |
Apr 03, 2007 | 7.969 | 7.969 | 7.775 | 7.775 | 9,136 | -0.13(-1.70%) |
Apr 02, 2007 | 7.909 | 7.909 | 7.909 | 7.909 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 7.957 | 7.963 | 7.906 | 7.909 | 8,627 | +0.44(+5.96%) |
Mar 29, 2007 | 7.984 | 7.984 | 7.464 | 7.464 | 37,057 | -0.41(-5.27%) |
Mar 28, 2007 | 7.879 | 7.903 | 7.879 | 7.879 | 4,483 | +0.12(+1.49%) |
Mar 27, 2007 | 7.778 | 7.778 | 7.760 | 7.763 | 2,586 | -0.01(-0.18%) |
Mar 26, 2007 | 7.778 | 7.778 | 7.778 | 7.778 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.975 | 7.975 | 7.769 | 7.778 | 8,242 | -0.13(-1.62%) |
Mar 22, 2007 | 7.909 | 7.909 | 7.903 | 7.906 | 4,215 | +0.01(+0.19%) |
Mar 21, 2007 | 7.909 | 7.924 | 7.891 | 7.891 | 1,018 | +0.13(+1.69%) |
Mar 20, 2007 | 7.760 | 7.763 | 7.760 | 7.760 | 2,998 | +0.00(+0.00%) |
Mar 19, 2007 | 7.957 | 7.957 | 7.360 | 7.760 | 11,693 | +0.15(+1.94%) |
Mar 16, 2007 | 7.318 | 7.634 | 7.318 | 7.612 | 4,308 | +0.29(+3.91%) |
Mar 15, 2007 | 7.324 | 7.326 | 7.324 | 7.326 | 670 | -0.14(-1.82%) |
Mar 14, 2007 | 7.527 | 7.536 | 7.387 | 7.461 | 5,535 | -0.07(-0.90%) |
Mar 13, 2007 | 7.799 | 7.685 | 7.529 | 7.529 | 2,680 | -0.27(-3.45%) |
Mar 12, 2007 | 7.518 | 7.802 | 7.512 | 7.799 | 7,713 | +0.07(+0.97%) |
Mar 09, 2007 | 7.602 | 7.724 | 7.500 | 7.724 | 3,015 | +0.17(+2.29%) |
Mar 08, 2007 | 7.602 | 7.602 | 7.551 | 7.551 | 4,690 | -0.04(-0.51%) |
Mar 07, 2007 | 7.464 | 7.590 | 7.464 | 7.590 | 1,005 | +0.25(+3.46%) |
Mar 06, 2007 | 7.336 | 7.336 | 7.336 | 7.336 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 7.984 | 7.984 | 7.336 | 7.336 | 21,292 | -0.66(-8.28%) |
Mar 02, 2007 | 7.411 | 7.999 | 7.411 | 7.999 | 3,015 | +0.65(+8.90%) |