Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.100 | 3.210 | 3.030 | 3.170 | 110,589 | +0.06(+1.94%) |
May 30, 2007 | 3.250 | 3.250 | 3.020 | 3.110 | 110,698 | -0.07(-2.20%) |
May 29, 2007 | 3.300 | 3.370 | 3.050 | 3.180 | 116,454 | -0.21(-6.19%) |
May 25, 2007 | 3.250 | 3.480 | 3.150 | 3.390 | 140,679 | +0.14(+4.31%) |
May 24, 2007 | 3.380 | 3.380 | 3.170 | 3.250 | 139,105 | -0.10(-2.99%) |
May 23, 2007 | 3.270 | 3.430 | 3.250 | 3.350 | 176,044 | +0.08(+2.45%) |
May 22, 2007 | 3.100 | 3.410 | 3.060 | 3.270 | 179,844 | +0.21(+6.86%) |
May 21, 2007 | 2.920 | 3.080 | 2.920 | 3.060 | 123,159 | +0.14(+4.79%) |
May 18, 2007 | 3.030 | 3.030 | 2.870 | 2.920 | 145,153 | -0.06(-2.01%) |
May 17, 2007 | 2.990 | 3.010 | 2.920 | 2.980 | 783,929 | -0.01(-0.33%) |
May 16, 2007 | 3.070 | 3.070 | 2.870 | 2.990 | 364,229 | -0.03(-0.99%) |
May 15, 2007 | 3.150 | 3.250 | 3.000 | 3.020 | 295,366 | -0.10(-3.21%) |
May 14, 2007 | 3.330 | 3.360 | 3.110 | 3.120 | 145,807 | -0.18(-5.45%) |
May 11, 2007 | 3.480 | 3.580 | 3.240 | 3.300 | 360,939 | +0.09(+2.80%) |
May 10, 2007 | 3.410 | 3.410 | 3.160 | 3.210 | 330,709 | -0.19(-5.59%) |
May 09, 2007 | 3.670 | 3.670 | 3.380 | 3.400 | 310,034 | -0.29(-7.86%) |
May 08, 2007 | 3.750 | 3.760 | 3.660 | 3.690 | 55,353 | -0.06(-1.60%) |
May 07, 2007 | 4.000 | 4.000 | 3.750 | 3.750 | 59,404 | -0.04(-1.06%) |
May 04, 2007 | 3.890 | 3.940 | 3.790 | 3.790 | 143,953 | -0.10(-2.57%) |
May 03, 2007 | 3.930 | 3.970 | 3.840 | 3.890 | 51,739 | -0.01(-0.26%) |
May 02, 2007 | 3.930 | 3.930 | 3.830 | 3.900 | 66,495 | +0.00(+0.00%) |
May 01, 2007 | 3.950 | 3.980 | 3.850 | 3.900 | 47,290 | -0.05(-1.27%) |
Apr 30, 2007 | 4.030 | 4.030 | 3.880 | 3.950 | 108,306 | -0.05(-1.25%) |
Apr 27, 2007 | 4.010 | 4.030 | 3.970 | 4.000 | 158,306 | +0.00(+0.00%) |
Apr 26, 2007 | 4.010 | 4.060 | 3.980 | 4.000 | 156,530 | +0.02(+0.50%) |
Apr 25, 2007 | 3.830 | 4.000 | 3.830 | 3.980 | 96,669 | +0.17(+4.46%) |
Apr 24, 2007 | 4.020 | 4.040 | 3.760 | 3.810 | 168,843 | -0.17(-4.27%) |
Apr 23, 2007 | 4.000 | 4.050 | 3.910 | 3.980 | 106,562 | -0.02(-0.50%) |
Apr 20, 2007 | 4.350 | 4.350 | 4.000 | 4.000 | 324,578 | -0.27(-6.32%) |
Apr 19, 2007 | 4.300 | 4.340 | 4.220 | 4.270 | 218,857 | -0.07(-1.61%) |
Apr 18, 2007 | 4.290 | 4.440 | 4.210 | 4.340 | 636,205 | +0.05(+1.17%) |
Apr 17, 2007 | 4.850 | 4.850 | 4.210 | 4.290 | 1,781,262 | -1.68(-28.14%) |
Apr 16, 2007 | 6.140 | 6.170 | 5.900 | 5.970 | 178,600 | +0.08(+1.36%) |
Apr 13, 2007 | 6.060 | 6.210 | 5.860 | 5.890 | 172,576 | -0.12(-2.00%) |
Apr 12, 2007 | 6.330 | 6.650 | 5.930 | 6.010 | 506,202 | -0.30(-4.75%) |
Apr 11, 2007 | 6.900 | 6.900 | 6.300 | 6.310 | 181,483 | -0.53(-7.75%) |
Apr 10, 2007 | 7.000 | 7.000 | 6.810 | 6.840 | 126,842 | -0.12(-1.72%) |
Apr 09, 2007 | 7.000 | 7.000 | 6.900 | 6.960 | 28,079 | +0.14(+2.05%) |
Apr 05, 2007 | 6.920 | 6.970 | 6.790 | 6.820 | 68,980 | -0.05(-0.73%) |
Apr 04, 2007 | 6.870 | 7.020 | 6.800 | 6.870 | 88,745 | -0.13(-1.86%) |
Apr 03, 2007 | 7.000 | 7.060 | 6.790 | 7.000 | 51,515 | +0.06(+0.86%) |
Apr 02, 2007 | 6.950 | 7.000 | 6.830 | 6.940 | 229,017 | -0.02(-0.29%) |
Mar 30, 2007 | 6.960 | 7.040 | 6.750 | 6.960 | 90,625 | +0.03(+0.43%) |
Mar 29, 2007 | 7.125 | 7.125 | 6.780 | 6.930 | 48,206 | -0.10(-1.42%) |
Mar 28, 2007 | 7.110 | 7.120 | 6.860 | 7.030 | 53,569 | -0.03(-0.42%) |
Mar 27, 2007 | 7.060 | 7.200 | 7.000 | 7.060 | 53,142 | -0.05(-0.70%) |
Mar 26, 2007 | 7.390 | 7.600 | 7.110 | 7.110 | 86,637 | -0.33(-4.44%) |
Mar 23, 2007 | 7.310 | 7.660 | 7.010 | 7.440 | 57,653 | +0.07(+0.95%) |
Mar 22, 2007 | 7.910 | 8.070 | 7.000 | 7.370 | 195,644 | -0.48(-6.11%) |
Mar 21, 2007 | 7.800 | 7.980 | 7.800 | 7.850 | 54,306 | +0.12(+1.55%) |
Mar 20, 2007 | 7.670 | 7.860 | 7.670 | 7.730 | 17,955 | +0.06(+0.78%) |
Mar 19, 2007 | 7.670 | 7.980 | 7.410 | 7.670 | 19,883 | +0.09(+1.19%) |
Mar 16, 2007 | 7.410 | 7.630 | 7.260 | 7.580 | 26,662 | +0.12(+1.61%) |
Mar 15, 2007 | 7.690 | 7.690 | 7.430 | 7.460 | 37,247 | +0.10(+1.36%) |
Mar 14, 2007 | 7.480 | 7.560 | 7.140 | 7.360 | 33,308 | -0.06(-0.81%) |
Mar 13, 2007 | 8.010 | 8.080 | 7.420 | 7.420 | 45,455 | -0.59(-7.37%) |
Mar 12, 2007 | 7.290 | 8.140 | 7.190 | 8.010 | 86,330 | +0.75(+10.33%) |
Mar 09, 2007 | 7.510 | 7.510 | 7.200 | 7.260 | 18,275 | -0.22(-2.94%) |
Mar 08, 2007 | 7.500 | 7.690 | 7.400 | 7.480 | 45,318 | +0.03(+0.40%) |
Mar 07, 2007 | 7.380 | 7.650 | 7.210 | 7.450 | 109,224 | +0.15(+2.05%) |
Mar 06, 2007 | 7.050 | 7.420 | 6.950 | 7.300 | 103,644 | +0.46(+6.73%) |
Mar 05, 2007 | 7.220 | 7.420 | 6.720 | 6.840 | 313,334 | -0.63(-8.43%) |
Mar 02, 2007 | 8.430 | 8.440 | 7.470 | 7.470 | 303,741 | -0.98(-11.60%) |