Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.000 | 7.240 | 7.000 | 7.050 | 465,959 | +0.06(+0.86%) |
May 30, 2007 | 6.800 | 7.060 | 6.630 | 6.990 | 734,859 | +0.04(+0.58%) |
May 29, 2007 | 7.120 | 7.170 | 6.820 | 6.950 | 318,642 | -0.11(-1.56%) |
May 25, 2007 | 7.140 | 7.250 | 7.040 | 7.060 | 274,108 | +0.11(+1.58%) |
May 24, 2007 | 7.290 | 7.300 | 6.950 | 6.950 | 733,966 | -0.36(-4.92%) |
May 23, 2007 | 7.430 | 7.670 | 7.180 | 7.310 | 488,916 | -0.22(-2.92%) |
May 22, 2007 | 7.450 | 7.920 | 7.340 | 7.530 | 914,650 | +0.24(+3.29%) |
May 21, 2007 | 7.000 | 7.310 | 7.000 | 7.290 | 817,756 | +0.00(+0.00%) |
May 18, 2007 | 7.000 | 7.310 | 7.000 | 7.290 | 817,756 | +0.40(+5.81%) |
May 17, 2007 | 6.700 | 6.910 | 6.610 | 6.890 | 564,768 | +0.16(+2.38%) |
May 16, 2007 | 6.710 | 6.960 | 6.630 | 6.730 | 443,845 | -0.10(-1.46%) |
May 15, 2007 | 6.850 | 7.140 | 6.780 | 6.830 | 688,834 | -0.01(-0.15%) |
May 14, 2007 | 7.230 | 7.340 | 6.780 | 6.840 | 668,872 | -0.46(-6.30%) |
May 11, 2007 | 7.240 | 7.540 | 7.120 | 7.300 | 1,069,607 | +0.06(+0.83%) |
May 10, 2007 | 7.140 | 7.300 | 7.000 | 7.240 | 605,648 | +0.03(+0.42%) |
May 09, 2007 | 7.210 | 7.370 | 7.050 | 7.210 | 1,264,084 | +0.00(+0.00%) |
May 08, 2007 | 7.230 | 7.250 | 6.800 | 7.210 | 1,562,536 | -0.18(-2.44%) |
May 07, 2007 | 7.480 | 7.480 | 7.270 | 7.390 | 520,241 | +0.08(+1.09%) |
May 04, 2007 | 7.300 | 7.320 | 7.030 | 7.310 | 1,012,867 | +0.19(+2.67%) |
May 03, 2007 | 6.830 | 7.150 | 6.580 | 7.120 | 1,140,723 | +0.32(+4.71%) |
May 02, 2007 | 6.270 | 6.930 | 6.220 | 6.800 | 1,710,373 | +0.47(+7.42%) |
May 01, 2007 | 6.480 | 6.500 | 6.130 | 6.330 | 2,101,194 | -0.31(-4.67%) |
Apr 30, 2007 | 6.860 | 6.870 | 6.620 | 6.640 | 583,887 | -0.27(-3.91%) |
Apr 27, 2007 | 7.000 | 7.110 | 6.900 | 6.910 | 486,628 | -0.11(-1.57%) |
Apr 26, 2007 | 7.140 | 7.160 | 7.000 | 7.020 | 539,314 | -0.16(-2.23%) |
Apr 25, 2007 | 7.070 | 7.310 | 7.070 | 7.180 | 858,790 | +0.13(+1.84%) |
Apr 24, 2007 | 7.100 | 7.130 | 6.940 | 7.050 | 470,832 | -0.09(-1.26%) |
Apr 23, 2007 | 7.460 | 7.460 | 7.130 | 7.140 | 837,923 | -0.17(-2.33%) |
Apr 20, 2007 | 7.120 | 7.340 | 7.100 | 7.310 | 618,129 | +0.27(+3.84%) |
Apr 19, 2007 | 7.100 | 7.220 | 6.880 | 7.040 | 759,393 | -0.34(-4.61%) |
Apr 18, 2007 | 7.400 | 7.450 | 7.060 | 7.380 | 1,334,936 | -0.12(-1.60%) |
Apr 17, 2007 | 7.620 | 7.710 | 7.290 | 7.500 | 956,625 | -0.25(-3.23%) |
Apr 16, 2007 | 8.110 | 8.190 | 7.700 | 7.750 | 1,012,211 | -0.30(-3.73%) |
Apr 13, 2007 | 7.700 | 8.050 | 7.700 | 8.050 | 1,073,668 | +0.40(+5.23%) |
Apr 12, 2007 | 7.320 | 7.650 | 7.180 | 7.650 | 922,014 | +0.15(+2.00%) |
Apr 11, 2007 | 7.930 | 7.970 | 7.290 | 7.500 | 1,750,778 | -0.31(-3.97%) |
Apr 10, 2007 | 7.510 | 7.920 | 7.510 | 7.810 | 2,947,203 | +0.39(+5.26%) |
Apr 09, 2007 | 7.330 | 7.430 | 7.150 | 7.420 | 1,314,132 | +0.26(+3.63%) |
Apr 05, 2007 | 7.050 | 7.270 | 7.050 | 7.160 | 774,377 | +0.05(+0.70%) |
Apr 04, 2007 | 7.230 | 7.240 | 7.050 | 7.110 | 723,441 | -0.10(-1.39%) |
Apr 03, 2007 | 7.170 | 7.290 | 7.010 | 7.210 | 1,020,936 | +0.04(+0.56%) |
Apr 02, 2007 | 6.920 | 7.190 | 6.770 | 7.170 | 1,662,667 | +0.32(+4.67%) |
Mar 30, 2007 | 6.950 | 7.010 | 6.650 | 6.850 | 1,128,318 | -0.10(-1.44%) |
Mar 29, 2007 | 6.360 | 7.150 | 6.360 | 6.950 | 2,538,452 | +0.61(+9.62%) |
Mar 28, 2007 | 6.180 | 6.500 | 6.170 | 6.340 | 884,068 | +0.14(+2.26%) |
Mar 27, 2007 | 6.200 | 6.290 | 6.050 | 6.200 | 910,847 | -0.02(-0.32%) |
Mar 26, 2007 | 5.990 | 6.230 | 5.950 | 6.220 | 1,817,957 | +0.27(+4.54%) |
Mar 23, 2007 | 5.780 | 5.980 | 5.720 | 5.950 | 624,830 | +0.12(+2.06%) |
Mar 22, 2007 | 5.850 | 5.850 | 5.700 | 5.830 | 401,195 | +0.00(+0.00%) |
Mar 21, 2007 | 5.680 | 5.840 | 5.590 | 5.830 | 854,081 | +0.14(+2.46%) |
Mar 20, 2007 | 5.600 | 5.690 | 5.550 | 5.690 | 456,143 | +0.16(+2.89%) |
Mar 19, 2007 | 5.490 | 5.640 | 5.440 | 5.530 | 387,055 | +0.05(+0.91%) |
Mar 16, 2007 | 5.590 | 5.590 | 5.400 | 5.480 | 511,174 | +0.01(+0.18%) |
Mar 15, 2007 | 5.500 | 5.700 | 5.360 | 5.470 | 643,203 | -0.02(-0.36%) |
Mar 14, 2007 | 5.120 | 5.510 | 5.120 | 5.490 | 827,532 | +0.22(+4.17%) |
Mar 13, 2007 | 5.680 | 5.680 | 5.230 | 5.270 | 710,366 | -0.41(-7.22%) |
Mar 12, 2007 | 5.690 | 5.740 | 5.560 | 5.680 | 549,162 | +0.10(+1.79%) |
Mar 09, 2007 | 5.850 | 5.850 | 5.550 | 5.580 | 735,982 | -0.31(-5.26%) |
Mar 08, 2007 | 5.860 | 5.970 | 5.710 | 5.890 | 1,656,823 | +0.06(+1.03%) |
Mar 07, 2007 | 5.600 | 5.960 | 5.480 | 5.830 | 1,958,311 | +0.31(+5.62%) |
Mar 06, 2007 | 5.460 | 5.540 | 5.250 | 5.520 | 1,681,685 | +0.41(+8.02%) |
Mar 05, 2007 | 5.050 | 5.290 | 4.890 | 5.110 | 1,572,020 | -0.22(-4.13%) |
Mar 02, 2007 | 5.700 | 5.700 | 5.260 | 5.330 | 1,248,517 | -0.38(-6.65%) |