Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.399 | 6.399 | 6.004 | 6.010 | 88,077 | -0.19(-3.06%) |
May 30, 2007 | 6.300 | 6.400 | 6.121 | 6.200 | 74,084 | +0.10(+1.64%) |
May 29, 2007 | 6.000 | 6.400 | 6.000 | 6.100 | 40,342 | +0.10(+1.67%) |
May 25, 2007 | 6.500 | 6.600 | 5.900 | 6.000 | 162,347 | -0.60(-9.09%) |
May 24, 2007 | 6.700 | 6.701 | 6.400 | 6.600 | 99,026 | +0.00(+0.00%) |
May 23, 2007 | 6.700 | 6.800 | 6.400 | 6.600 | 113,828 | +0.03(+0.50%) |
May 22, 2007 | 6.200 | 7.000 | 6.100 | 6.567 | 384,261 | +0.47(+7.66%) |
May 21, 2007 | 5.500 | 6.197 | 5.400 | 6.100 | 373,458 | +0.56(+10.11%) |
May 18, 2007 | 5.900 | 5.900 | 5.500 | 5.540 | 195,893 | -0.30(-5.14%) |
May 17, 2007 | 6.098 | 6.098 | 5.700 | 5.840 | 169,225 | -0.26(-4.23%) |
May 16, 2007 | 6.200 | 6.200 | 6.000 | 6.098 | 121,442 | +0.09(+1.43%) |
May 15, 2007 | 6.100 | 6.200 | 6.000 | 6.012 | 329,536 | -0.11(-1.73%) |
May 14, 2007 | 6.100 | 6.200 | 6.050 | 6.118 | 280,179 | -0.06(-0.92%) |
May 11, 2007 | 6.202 | 6.470 | 5.800 | 6.175 | 419,375 | -0.23(-3.52%) |
May 10, 2007 | 6.400 | 6.600 | 6.100 | 6.400 | 219,761 | -0.20(-2.97%) |
May 09, 2007 | 6.100 | 6.600 | 6.100 | 6.596 | 209,908 | +0.40(+6.47%) |
May 08, 2007 | 6.200 | 6.300 | 6.100 | 6.195 | 182,077 | -0.00(-0.08%) |
May 07, 2007 | 6.500 | 6.500 | 6.100 | 6.200 | 297,236 | -0.30(-4.62%) |
May 04, 2007 | 6.600 | 6.800 | 6.402 | 6.500 | 217,334 | +0.00(+0.00%) |
May 03, 2007 | 6.900 | 6.900 | 6.299 | 6.500 | 482,110 | -0.40(-5.80%) |
May 02, 2007 | 6.800 | 7.100 | 6.700 | 6.900 | 226,166 | +0.10(+1.47%) |
May 01, 2007 | 7.000 | 7.100 | 6.400 | 6.800 | 649,284 | -0.25(-3.55%) |
Apr 30, 2007 | 7.400 | 7.700 | 7.000 | 7.050 | 612,103 | -0.35(-4.73%) |
Apr 27, 2007 | 7.000 | 8.000 | 6.900 | 7.400 | 861,274 | +0.45(+6.44%) |
Apr 26, 2007 | 7.700 | 7.800 | 6.900 | 6.952 | 1,259,745 | -0.75(-9.71%) |
Apr 25, 2007 | 8.700 | 8.700 | 7.300 | 7.700 | 2,340,878 | -0.60(-7.23%) |
Apr 24, 2007 | 6.950 | 8.589 | 6.800 | 8.300 | 6,373,976 | -29.50(-78.04%) |
Apr 23, 2007 | 39.60 | 40.00 | 36.90 | 37.80 | 14,220 | +0.60(+1.61%) |
Apr 20, 2007 | 39.20 | 41.70 | 36.10 | 37.20 | 202,859 | -0.20(-0.53%) |
Apr 19, 2007 | 32.50 | 43.20 | 31.60 | 37.40 | 391,003 | +6.50(+21.04%) |
Apr 18, 2007 | 30.80 | 32.00 | 29.90 | 30.90 | 64,137 | +0.70(+2.32%) |
Apr 17, 2007 | 32.40 | 32.50 | 30.10 | 30.20 | 67,795 | -1.10(-3.51%) |
Apr 16, 2007 | 30.50 | 32.50 | 30.40 | 31.30 | 95,734 | +0.60(+1.95%) |
Apr 13, 2007 | 29.60 | 32.50 | 29.00 | 30.70 | 181,698 | +1.10(+3.72%) |
Apr 12, 2007 | 31.80 | 32.90 | 29.30 | 29.60 | 83,750 | -1.80(-5.73%) |
Apr 11, 2007 | 30.30 | 33.90 | 29.50 | 31.40 | 232,073 | +1.40(+4.67%) |
Apr 10, 2007 | 26.60 | 30.80 | 26.20 | 30.00 | 199,268 | +4.00(+15.38%) |
Apr 09, 2007 | 25.10 | 27.20 | 24.90 | 26.00 | 38,969 | +1.10(+4.42%) |
Apr 05, 2007 | 25.00 | 25.50 | 24.20 | 24.90 | 29,074 | +0.50(+2.05%) |
Apr 04, 2007 | 24.80 | 25.20 | 24.00 | 24.40 | 49,032 | -0.40(-1.61%) |
Apr 03, 2007 | 24.00 | 24.80 | 23.10 | 24.80 | 55,092 | +0.80(+3.33%) |
Apr 02, 2007 | 23.00 | 25.00 | 22.30 | 24.00 | 35,883 | +1.00(+4.35%) |
Mar 30, 2007 | 22.00 | 23.00 | 21.50 | 23.00 | 40,146 | +1.90(+9.00%) |
Mar 29, 2007 | 21.10 | 21.80 | 20.90 | 21.10 | 28,991 | +0.10(+0.48%) |
Mar 28, 2007 | 22.30 | 22.30 | 21.00 | 21.00 | 15,848 | -0.70(-3.23%) |
Mar 27, 2007 | 22.20 | 22.20 | 21.30 | 21.70 | 29,069 | +0.20(+0.93%) |
Mar 26, 2007 | 22.50 | 22.90 | 21.20 | 21.50 | 24,081 | -0.90(-4.02%) |
Mar 23, 2007 | 23.00 | 23.00 | 22.00 | 22.40 | 50,971 | -0.60(-2.60%) |
Mar 22, 2007 | 24.10 | 24.30 | 22.50 | 23.00 | 40,811 | -1.30(-5.35%) |
Mar 21, 2007 | 24.20 | 24.40 | 23.70 | 24.30 | 30,477 | +0.80(+3.40%) |
Mar 20, 2007 | 24.00 | 25.00 | 23.20 | 23.50 | 52,925 | -0.50(-2.08%) |
Mar 19, 2007 | 26.00 | 26.00 | 23.70 | 24.00 | 38,519 | -1.70(-6.61%) |
Mar 16, 2007 | 27.30 | 27.30 | 25.00 | 25.70 | 59,650 | +0.20(+0.78%) |
Mar 15, 2007 | 25.40 | 27.00 | 25.10 | 25.50 | 60,226 | +0.60(+2.41%) |
Mar 14, 2007 | 26.30 | 26.30 | 24.00 | 24.90 | 112,098 | -1.30(-4.96%) |
Mar 13, 2007 | 24.90 | 26.60 | 24.90 | 26.20 | 97,854 | +1.30(+5.22%) |
Mar 12, 2007 | 24.30 | 28.70 | 22.20 | 24.90 | 269,293 | +3.20(+14.75%) |
Mar 09, 2007 | 19.10 | 22.30 | 19.10 | 21.70 | 107,885 | +2.60(+13.61%) |
Mar 08, 2007 | 18.60 | 19.50 | 18.30 | 19.10 | 63,677 | +0.90(+4.95%) |
Mar 07, 2007 | 18.00 | 18.60 | 18.00 | 18.20 | 39,967 | +0.40(+2.25%) |
Mar 06, 2007 | 18.10 | 18.10 | 17.62 | 17.80 | 38,645 | -0.10(-0.56%) |
Mar 05, 2007 | 17.90 | 18.10 | 17.50 | 17.90 | 21,796 | +0.20(+1.13%) |
Mar 02, 2007 | 17.90 | 18.00 | 17.30 | 17.70 | 18,356 | +0.30(+1.72%) |