Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.21 | 11.31 | 10.94 | 10.94 | 152,840 | -0.22(-1.96%) |
May 30, 2007 | 11.25 | 11.37 | 10.88 | 11.16 | 114,830 | -0.19(-1.72%) |
May 29, 2007 | 11.37 | 11.56 | 11.23 | 11.35 | 89,204 | -0.04(-0.34%) |
May 25, 2007 | 11.30 | 11.54 | 11.23 | 11.39 | 83,530 | +0.10(+0.90%) |
May 24, 2007 | 11.70 | 11.79 | 11.23 | 11.29 | 130,423 | -0.38(-3.27%) |
May 23, 2007 | 11.61 | 11.76 | 11.48 | 11.67 | 128,799 | +0.16(+1.35%) |
May 22, 2007 | 11.17 | 11.76 | 11.17 | 11.51 | 220,135 | +0.37(+3.36%) |
May 21, 2007 | 10.65 | 11.15 | 10.49 | 11.14 | 404,917 | +0.52(+4.92%) |
May 18, 2007 | 10.48 | 10.74 | 10.13 | 10.62 | 381,264 | +0.23(+2.25%) |
May 17, 2007 | 9.551 | 10.59 | 9.551 | 10.38 | 1,684,023 | +1.90(+22.41%) |
May 16, 2007 | 8.398 | 8.569 | 8.094 | 8.484 | 205,032 | +0.08(+0.93%) |
May 15, 2007 | 8.086 | 8.504 | 8.055 | 8.406 | 178,858 | +0.24(+2.96%) |
May 14, 2007 | 8.725 | 8.772 | 8.086 | 8.164 | 371,801 | -0.65(-7.34%) |
May 11, 2007 | 8.951 | 9.099 | 8.725 | 8.811 | 155,912 | -0.15(-1.65%) |
May 10, 2007 | 9.138 | 9.162 | 8.936 | 8.959 | 218,450 | -0.27(-2.95%) |
May 09, 2007 | 9.247 | 9.372 | 9.154 | 9.232 | 341,306 | -0.08(-0.84%) |
May 08, 2007 | 9.325 | 9.356 | 9.154 | 9.310 | 286,789 | +0.26(+2.93%) |
May 07, 2007 | 9.247 | 9.302 | 9.037 | 9.045 | 96,926 | -0.14(-1.53%) |
May 04, 2007 | 9.076 | 9.341 | 9.060 | 9.186 | 124,875 | +0.05(+0.52%) |
May 03, 2007 | 9.099 | 9.162 | 8.671 | 9.138 | 202,509 | +0.05(+0.60%) |
May 02, 2007 | 8.803 | 9.154 | 8.336 | 9.084 | 403,576 | +0.24(+2.73%) |
May 01, 2007 | 9.294 | 9.419 | 8.647 | 8.842 | 309,621 | -0.47(-5.02%) |
Apr 30, 2007 | 9.278 | 9.551 | 9.208 | 9.310 | 242,993 | +0.01(+0.08%) |
Apr 27, 2007 | 9.800 | 9.855 | 9.154 | 9.302 | 306,748 | -0.49(-5.01%) |
Apr 26, 2007 | 9.512 | 9.824 | 9.512 | 9.793 | 317,285 | +0.31(+3.29%) |
Apr 25, 2007 | 9.162 | 9.660 | 9.162 | 9.481 | 664,471 | +0.37(+4.11%) |
Apr 24, 2007 | 8.492 | 9.138 | 8.492 | 9.107 | 450,520 | +0.64(+7.54%) |
Apr 23, 2007 | 9.629 | 9.629 | 8.211 | 8.468 | 538,014 | -0.71(-7.72%) |
Apr 20, 2007 | 8.686 | 9.200 | 8.616 | 9.177 | 278,524 | +0.57(+6.61%) |
Apr 19, 2007 | 8.390 | 8.624 | 8.351 | 8.608 | 164,069 | +0.20(+2.41%) |
Apr 18, 2007 | 8.367 | 8.507 | 8.125 | 8.406 | 265,328 | +0.16(+1.98%) |
Apr 17, 2007 | 8.328 | 8.359 | 8.196 | 8.242 | 405,392 | -0.05(-0.66%) |
Apr 16, 2007 | 8.266 | 8.445 | 8.203 | 8.297 | 184,087 | +0.09(+1.04%) |
Apr 13, 2007 | 8.047 | 8.320 | 8.047 | 8.211 | 352,091 | +0.23(+2.83%) |
Apr 12, 2007 | 7.681 | 8.110 | 7.658 | 7.985 | 150,780 | +0.31(+4.06%) |
Apr 11, 2007 | 7.705 | 7.861 | 7.674 | 7.674 | 134,449 | -0.01(-0.10%) |
Apr 10, 2007 | 7.300 | 7.790 | 7.300 | 7.681 | 215,704 | +0.21(+2.82%) |
Apr 09, 2007 | 7.401 | 7.510 | 7.237 | 7.471 | 325,893 | +0.13(+1.80%) |
Apr 05, 2007 | 7.541 | 7.572 | 7.331 | 7.339 | 95,917 | -0.22(-2.89%) |
Apr 04, 2007 | 7.697 | 7.744 | 7.401 | 7.557 | 215,431 | -0.13(-1.72%) |
Apr 03, 2007 | 7.502 | 7.736 | 7.401 | 7.689 | 146,764 | +0.22(+2.92%) |
Apr 02, 2007 | 7.440 | 7.938 | 7.409 | 7.471 | 343,520 | -0.02(-0.21%) |
Mar 30, 2007 | 7.346 | 7.829 | 7.214 | 7.487 | 102,342 | +0.20(+2.78%) |
Mar 29, 2007 | 7.245 | 7.370 | 7.043 | 7.284 | 94,744 | +0.12(+1.74%) |
Mar 28, 2007 | 6.692 | 7.245 | 6.528 | 7.159 | 225,760 | +0.41(+6.12%) |
Mar 27, 2007 | 6.653 | 6.785 | 6.637 | 6.747 | 40,123 | +0.10(+1.46%) |
Mar 26, 2007 | 6.645 | 6.661 | 6.427 | 6.649 | 52,006 | -0.01(-0.18%) |
Mar 23, 2007 | 6.653 | 6.700 | 6.567 | 6.661 | 86,489 | +0.05(+0.71%) |
Mar 22, 2007 | 6.630 | 6.715 | 6.560 | 6.614 | 76,705 | -0.07(-1.05%) |
Mar 21, 2007 | 6.723 | 6.723 | 6.622 | 6.684 | 69,191 | -0.01(-0.12%) |
Mar 20, 2007 | 6.669 | 6.723 | 6.154 | 6.692 | 163,609 | +0.05(+0.70%) |
Mar 19, 2007 | 6.622 | 6.887 | 6.544 | 6.645 | 179,978 | +0.10(+1.55%) |
Mar 16, 2007 | 6.458 | 6.583 | 6.458 | 6.544 | 66,639 | +0.06(+0.96%) |
Mar 15, 2007 | 6.536 | 6.583 | 6.474 | 6.482 | 122,450 | -0.08(-1.19%) |
Mar 14, 2007 | 6.528 | 6.630 | 6.450 | 6.560 | 165,935 | +0.05(+0.84%) |
Mar 13, 2007 | 6.474 | 6.824 | 6.341 | 6.505 | 327,316 | +0.03(+0.48%) |
Mar 12, 2007 | 6.380 | 6.497 | 6.193 | 6.474 | 211,300 | +0.33(+5.30%) |
Mar 09, 2007 | 5.991 | 6.193 | 5.991 | 6.148 | 141,657 | +0.19(+3.16%) |
Mar 08, 2007 | 5.960 | 5.983 | 5.866 | 5.960 | 57,891 | +0.02(+0.26%) |
Mar 07, 2007 | 5.913 | 5.975 | 5.765 | 5.944 | 149,665 | +0.12(+2.01%) |
Mar 06, 2007 | 5.843 | 5.858 | 5.796 | 5.827 | 108,980 | +0.08(+1.35%) |
Mar 05, 2007 | 5.718 | 5.812 | 5.539 | 5.749 | 75,393 | -0.09(-1.60%) |
Mar 02, 2007 | 6.115 | 6.115 | 5.266 | 5.843 | 87,393 | -0.02(-0.27%) |