Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.550 | 9.908 | 9.550 | 9.550 | 387,751 | -0.45(-4.50%) |
May 30, 2007 | 10.00 | 10.00 | 9.800 | 10.00 | 167,202 | +0.05(+0.50%) |
May 29, 2007 | 9.950 | 10.10 | 9.880 | 9.950 | 85,663 | +0.25(+2.58%) |
May 25, 2007 | 9.700 | 9.800 | 9.490 | 9.700 | 296,895 | +0.25(+2.65%) |
May 24, 2007 | 9.800 | 9.900 | 9.450 | 9.450 | 148,347 | -0.35(-3.57%) |
May 23, 2007 | 9.800 | 10.15 | 9.800 | 9.800 | 183,050 | +0.90(+10.11%) |
May 22, 2007 | 8.700 | 8.950 | 8.800 | 8.900 | 87,256 | +0.20(+2.30%) |
May 21, 2007 | 8.700 | 8.850 | 8.600 | 8.700 | 73,565 | -0.20(-2.25%) |
May 18, 2007 | 8.900 | 9.000 | 8.800 | 8.900 | 276,179 | +0.50(+5.95%) |
May 17, 2007 | 8.400 | 8.500 | 8.400 | 8.400 | 155,063 | -0.40(-4.55%) |
May 16, 2007 | 8.800 | 8.950 | 8.750 | 8.800 | 95,596 | -0.05(-0.56%) |
May 15, 2007 | 8.850 | 9.000 | 8.850 | 8.850 | 115,254 | -0.10(-1.12%) |
May 14, 2007 | 8.950 | 9.200 | 8.950 | 8.950 | 74,337 | -0.35(-3.76%) |
May 11, 2007 | 9.300 | 9.550 | 9.250 | 9.300 | 120,579 | +0.05(+0.54%) |
May 10, 2007 | 9.250 | 9.250 | 9.000 | 9.250 | 158,809 | +0.10(+1.09%) |
May 09, 2007 | 9.150 | 9.300 | 8.940 | 9.150 | 1,652,327 | +0.20(+2.23%) |
May 08, 2007 | 8.950 | 9.250 | 8.900 | 8.950 | 76,961 | +0.10(+1.13%) |
May 07, 2007 | 8.850 | 9.000 | 8.750 | 8.850 | 76,299 | -0.10(-1.12%) |
May 04, 2007 | 8.950 | 9.050 | 8.900 | 8.950 | 178,362 | +0.10(+1.13%) |
May 03, 2007 | 8.850 | 9.150 | 8.850 | 8.850 | 75,308 | -0.25(-2.75%) |
May 02, 2007 | 9.100 | 9.150 | 8.900 | 9.100 | 46,841 | +0.15(+1.68%) |
May 01, 2007 | 8.950 | 9.050 | 8.750 | 8.950 | 62,813 | +0.05(+0.56%) |
Apr 30, 2007 | 8.900 | 9.100 | 8.900 | 8.900 | 56,352 | -0.10(-1.11%) |
Apr 27, 2007 | 8.750 | 9.150 | 8.900 | 9.000 | 68,562 | +0.25(+2.86%) |
Apr 26, 2007 | 8.750 | 9.550 | 8.750 | 8.750 | 117,830 | -1.30(-12.94%) |
Apr 25, 2007 | 9.850 | 10.19 | 9.950 | 10.05 | 78,685 | +0.20(+2.03%) |
Apr 24, 2007 | 9.850 | 9.850 | 9.750 | 9.850 | 69,707 | -0.05(-0.51%) |
Apr 23, 2007 | 9.900 | 10.20 | 9.900 | 9.900 | 59,275 | -0.20(-1.98%) |
Apr 20, 2007 | 10.10 | 10.35 | 10.00 | 10.10 | 124,353 | -0.10(-0.98%) |
Apr 19, 2007 | 9.950 | 10.55 | 10.15 | 10.20 | 107,559 | +0.25(+2.51%) |
Apr 18, 2007 | 9.950 | 10.00 | 9.850 | 9.950 | 124,034 | -0.30(-2.93%) |
Apr 17, 2007 | 10.25 | 10.35 | 10.15 | 10.25 | 56,705 | +0.10(+0.99%) |
Apr 16, 2007 | 10.15 | 10.25 | 10.00 | 10.15 | 40,680 | -0.15(-1.46%) |
Apr 13, 2007 | 10.30 | 10.60 | 10.30 | 10.30 | 92,637 | -0.20(-1.90%) |
Apr 12, 2007 | 10.50 | 10.80 | 10.35 | 10.50 | 90,049 | +0.00(+0.00%) |
Apr 11, 2007 | 10.50 | 10.90 | 10.40 | 10.50 | 36,525 | -0.30(-2.78%) |
Apr 10, 2007 | 10.80 | 10.80 | 10.55 | 10.80 | 68,955 | -0.15(-1.37%) |
Apr 09, 2007 | 10.95 | 11.25 | 10.95 | 10.95 | 85,962 | -0.20(-1.79%) |
Apr 05, 2007 | 11.15 | 11.20 | 11.10 | 11.15 | 61,293 | +0.70(+6.70%) |
Apr 04, 2007 | 10.45 | 10.55 | 10.30 | 10.45 | 149,825 | +0.20(+1.95%) |
Apr 03, 2007 | 10.25 | 10.40 | 10.15 | 10.25 | 130,498 | -0.30(-2.84%) |
Apr 02, 2007 | 10.55 | 10.55 | 10.30 | 10.55 | 84,801 | +0.10(+0.96%) |
Mar 30, 2007 | 10.45 | 10.70 | 10.45 | 10.45 | 399,756 | +0.50(+5.03%) |
Mar 29, 2007 | 9.950 | 10.20 | 9.950 | 9.950 | 79,486 | +0.00(+0.00%) |
Mar 28, 2007 | 9.950 | 10.20 | 9.950 | 9.950 | 577,735 | +0.75(+8.15%) |
Mar 27, 2007 | 9.200 | 9.300 | 9.000 | 9.200 | 553,008 | -0.15(-1.60%) |
Mar 26, 2007 | 9.350 | 9.600 | 9.250 | 9.350 | 245,186 | +0.45(+5.06%) |
Mar 23, 2007 | 8.900 | 9.000 | 8.900 | 8.900 | 140,716 | -0.05(-0.56%) |
Mar 22, 2007 | 8.950 | 9.000 | 8.800 | 8.950 | 53,142 | +0.20(+2.29%) |
Mar 21, 2007 | 8.750 | 9.050 | 8.700 | 8.750 | 38,364 | -0.17(-1.91%) |
Mar 20, 2007 | 8.920 | 9.000 | 8.700 | 8.920 | 133,795 | +0.32(+3.72%) |
Mar 19, 2007 | 8.600 | 8.950 | 8.500 | 8.600 | 55,937 | -0.20(-2.27%) |
Mar 16, 2007 | 8.800 | 9.050 | 8.700 | 8.800 | 260,991 | +0.45(+5.39%) |
Mar 15, 2007 | 8.350 | 8.600 | 8.350 | 8.350 | 75,674 | -0.05(-0.60%) |
Mar 14, 2007 | 8.400 | 8.600 | 8.350 | 8.400 | 175,142 | +0.25(+3.07%) |
Mar 13, 2007 | 8.450 | 8.450 | 8.050 | 8.150 | 83,469 | -0.30(-3.55%) |
Mar 12, 2007 | 8.450 | 8.650 | 8.350 | 8.450 | 45,459 | -0.05(-0.59%) |
Mar 09, 2007 | 8.500 | 8.800 | 8.400 | 8.500 | 158,622 | +0.35(+4.29%) |
Mar 08, 2007 | 8.150 | 8.250 | 8.000 | 8.150 | 59,973 | -0.25(-2.98%) |
Mar 07, 2007 | 8.400 | 8.550 | 8.300 | 8.400 | 139,889 | -0.10(-1.18%) |
Mar 06, 2007 | 8.500 | 8.650 | 8.350 | 8.500 | 46,052 | -0.25(-2.86%) |
Mar 05, 2007 | 8.750 | 8.850 | 8.600 | 8.750 | 58,770 | -0.10(-1.13%) |
Mar 02, 2007 | 8.850 | 9.050 | 8.750 | 8.850 | 88,431 | +0.00(+0.00%) |