Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.236 | 9.236 | 8.921 | 9.206 | 29,921 | -0.15(-1.65%) |
May 30, 2007 | 9.073 | 9.369 | 8.988 | 9.360 | 18,378 | +0.14(+1.51%) |
May 29, 2007 | 9.871 | 9.871 | 9.081 | 9.221 | 29,098 | -0.65(-6.59%) |
May 25, 2007 | 9.526 | 9.871 | 9.526 | 9.871 | 36,657 | +0.48(+5.12%) |
May 24, 2007 | 9.375 | 9.535 | 9.230 | 9.390 | 16,572 | -0.13(-1.40%) |
May 23, 2007 | 9.602 | 9.668 | 9.412 | 9.523 | 43,128 | +0.15(+1.60%) |
May 22, 2007 | 9.054 | 9.436 | 9.054 | 9.374 | 29,647 | +0.41(+4.54%) |
May 21, 2007 | 8.891 | 9.416 | 8.891 | 8.967 | 9,506 | +0.13(+1.45%) |
May 18, 2007 | 9.076 | 9.076 | 8.838 | 8.838 | 10,323 | -0.45(-4.80%) |
May 17, 2007 | 9.188 | 9.436 | 9.188 | 9.284 | 10,098 | -0.15(-1.57%) |
May 16, 2007 | 9.411 | 9.432 | 8.746 | 9.432 | 13,921 | +0.02(+0.22%) |
May 15, 2007 | 9.345 | 9.526 | 9.345 | 9.411 | 25,461 | +0.07(+0.79%) |
May 14, 2007 | 9.375 | 9.375 | 9.224 | 9.337 | 14,116 | +0.20(+2.24%) |
May 11, 2007 | 8.897 | 9.133 | 8.891 | 9.133 | 14,129 | +0.24(+2.72%) |
May 10, 2007 | 8.909 | 8.909 | 8.858 | 8.891 | 8,375 | -0.02(-0.27%) |
May 09, 2007 | 8.725 | 8.973 | 8.725 | 8.915 | 4,163 | +0.14(+1.62%) |
May 08, 2007 | 8.785 | 8.979 | 8.773 | 8.773 | 2,975 | +0.05(+0.55%) |
May 07, 2007 | 8.857 | 9.221 | 8.622 | 8.725 | 58,164 | -0.09(-1.03%) |
May 04, 2007 | 8.725 | 8.970 | 8.725 | 8.816 | 8,474 | -0.00(-0.04%) |
May 03, 2007 | 8.982 | 8.982 | 8.682 | 8.819 | 7,142 | -0.26(-2.83%) |
May 02, 2007 | 8.773 | 9.281 | 8.652 | 9.076 | 22,045 | +0.23(+2.61%) |
May 01, 2007 | 8.894 | 8.903 | 8.846 | 8.846 | 6,993 | -0.22(-2.40%) |
Apr 30, 2007 | 9.073 | 9.073 | 9.040 | 9.064 | 4,530 | -0.01(-0.07%) |
Apr 27, 2007 | 9.070 | 9.070 | 8.805 | 9.070 | 7,935 | +0.10(+1.15%) |
Apr 26, 2007 | 8.876 | 9.030 | 8.622 | 8.967 | 8,193 | +0.00(+0.00%) |
Apr 25, 2007 | 9.027 | 9.027 | 8.873 | 8.967 | 14,479 | -0.06(-0.67%) |
Apr 24, 2007 | 8.831 | 9.073 | 8.690 | 9.027 | 14,367 | +0.15(+1.70%) |
Apr 23, 2007 | 8.438 | 8.876 | 8.120 | 8.876 | 27,458 | +0.44(+5.20%) |
Apr 20, 2007 | 8.301 | 8.438 | 8.126 | 8.438 | 13,742 | +0.12(+1.45%) |
Apr 19, 2007 | 8.301 | 8.317 | 8.301 | 8.317 | 2,314 | +0.30(+3.72%) |
Apr 18, 2007 | 8.241 | 8.317 | 8.018 | 8.018 | 4,338 | -0.22(-2.70%) |
Apr 17, 2007 | 8.271 | 8.271 | 8.241 | 8.241 | 2,126 | -0.07(-0.84%) |
Apr 16, 2007 | 8.317 | 8.317 | 8.311 | 8.311 | 4,655 | -0.00(-0.04%) |
Apr 13, 2007 | 8.256 | 8.314 | 8.256 | 8.314 | 1,157 | +0.06(+0.70%) |
Apr 12, 2007 | 8.317 | 8.317 | 8.256 | 8.256 | 3,346 | -0.00(-0.04%) |
Apr 11, 2007 | 8.259 | 8.289 | 8.259 | 8.259 | 6,613 | +0.00(+0.04%) |
Apr 10, 2007 | 8.090 | 8.317 | 8.087 | 8.256 | 16,007 | +0.19(+2.40%) |
Apr 09, 2007 | 8.078 | 8.078 | 8.053 | 8.063 | 5,125 | -0.01(-0.11%) |
Apr 05, 2007 | 8.063 | 8.073 | 8.063 | 8.072 | 7,605 | +0.07(+0.91%) |
Apr 04, 2007 | 8.075 | 8.075 | 7.999 | 7.999 | 4,133 | +0.12(+1.54%) |
Apr 03, 2007 | 8.075 | 8.075 | 7.878 | 7.878 | 9,017 | -0.14(-1.70%) |
Apr 02, 2007 | 8.014 | 8.014 | 8.014 | 8.014 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 8.063 | 8.069 | 8.011 | 8.014 | 8,514 | +0.45(+5.96%) |
Mar 29, 2007 | 8.090 | 8.090 | 7.564 | 7.564 | 36,571 | -0.42(-5.27%) |
Mar 28, 2007 | 7.984 | 8.008 | 7.984 | 7.984 | 4,424 | +0.12(+1.49%) |
Mar 27, 2007 | 7.881 | 7.881 | 7.863 | 7.867 | 2,552 | -0.01(-0.18%) |
Mar 26, 2007 | 7.881 | 7.881 | 7.881 | 7.881 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 8.081 | 8.081 | 7.872 | 7.881 | 8,134 | -0.13(-1.62%) |
Mar 22, 2007 | 8.014 | 8.014 | 8.008 | 8.011 | 4,159 | +0.02(+0.19%) |
Mar 21, 2007 | 8.014 | 8.029 | 7.996 | 7.996 | 1,005 | +0.13(+1.69%) |
Mar 20, 2007 | 7.863 | 7.866 | 7.863 | 7.863 | 2,959 | +0.00(+0.00%) |
Mar 19, 2007 | 8.063 | 8.063 | 7.458 | 7.863 | 11,540 | +0.15(+1.94%) |
Mar 16, 2007 | 7.415 | 7.736 | 7.415 | 7.713 | 4,252 | +0.29(+3.91%) |
Mar 15, 2007 | 7.421 | 7.423 | 7.421 | 7.423 | 661 | -0.14(-1.82%) |
Mar 14, 2007 | 7.627 | 7.636 | 7.485 | 7.561 | 5,462 | -0.07(-0.90%) |
Mar 13, 2007 | 7.902 | 7.787 | 7.629 | 7.629 | 2,645 | -0.27(-3.45%) |
Mar 12, 2007 | 7.618 | 7.905 | 7.612 | 7.902 | 7,611 | +0.08(+0.97%) |
Mar 09, 2007 | 7.703 | 7.827 | 7.600 | 7.827 | 2,975 | +0.18(+2.29%) |
Mar 08, 2007 | 7.703 | 7.703 | 7.651 | 7.651 | 4,629 | -0.04(-0.51%) |
Mar 07, 2007 | 7.564 | 7.691 | 7.564 | 7.691 | 991 | +0.26(+3.46%) |
Mar 06, 2007 | 7.433 | 7.433 | 7.433 | 7.433 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 8.090 | 8.090 | 7.433 | 7.433 | 21,013 | -0.67(-8.28%) |
Mar 02, 2007 | 7.509 | 8.105 | 7.509 | 8.105 | 2,975 | +0.66(+8.90%) |