Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.31 | 10.46 | 9.907 | 10.39 | 46,630 | +0.02(+0.18%) |
May 30, 2007 | 10.37 | 10.68 | 10.30 | 10.37 | 35,465 | -0.01(-0.14%) |
May 29, 2007 | 10.34 | 10.71 | 10.28 | 10.39 | 103,435 | +0.06(+0.54%) |
May 25, 2007 | 10.02 | 10.48 | 10.02 | 10.33 | 67,533 | +0.25(+2.50%) |
May 24, 2007 | 10.06 | 10.48 | 9.738 | 10.08 | 62,364 | -0.09(-0.88%) |
May 23, 2007 | 10.11 | 10.46 | 10.04 | 10.17 | 21,212 | -0.06(-0.54%) |
May 22, 2007 | 10.13 | 10.51 | 9.945 | 10.23 | 57,444 | -0.06(-0.58%) |
May 21, 2007 | 10.41 | 10.64 | 10.15 | 10.29 | 53,493 | -0.11(-1.03%) |
May 18, 2007 | 10.26 | 10.63 | 10.07 | 10.39 | 74,056 | +0.09(+0.83%) |
May 17, 2007 | 10.21 | 10.46 | 9.845 | 10.31 | 49,575 | +0.10(+1.02%) |
May 16, 2007 | 10.36 | 10.38 | 10.19 | 10.20 | 55,687 | -0.17(-1.64%) |
May 15, 2007 | 10.33 | 10.54 | 10.18 | 10.37 | 177,918 | +0.04(+0.43%) |
May 14, 2007 | 10.00 | 10.34 | 9.904 | 10.33 | 107,594 | +0.36(+3.62%) |
May 11, 2007 | 9.115 | 10.02 | 9.056 | 9.969 | 161,887 | +0.45(+4.73%) |
May 10, 2007 | 9.671 | 9.726 | 9.171 | 9.519 | 87,755 | -0.11(-1.12%) |
May 09, 2007 | 9.567 | 9.886 | 9.319 | 9.626 | 396,336 | +0.26(+2.77%) |
May 08, 2007 | 8.611 | 9.437 | 8.611 | 9.367 | 662,134 | +1.68(+21.83%) |
May 07, 2007 | 7.466 | 7.763 | 7.466 | 7.688 | 64,246 | +0.19(+2.47%) |
May 04, 2007 | 7.418 | 7.596 | 7.147 | 7.503 | 108,563 | +0.15(+2.02%) |
May 03, 2007 | 7.059 | 7.477 | 7.059 | 7.355 | 50,441 | +0.21(+3.00%) |
May 02, 2007 | 7.177 | 7.218 | 7.047 | 7.141 | 14,411 | -0.07(-0.97%) |
May 01, 2007 | 7.325 | 7.340 | 7.177 | 7.210 | 11,445 | -0.13(-1.82%) |
Apr 30, 2007 | 7.225 | 7.344 | 6.913 | 7.344 | 32,421 | +0.13(+1.74%) |
Apr 27, 2007 | 7.199 | 7.218 | 7.166 | 7.218 | 7,826 | +0.16(+2.20%) |
Apr 26, 2007 | 6.877 | 7.210 | 6.818 | 7.062 | 67,622 | +0.21(+3.03%) |
Apr 25, 2007 | 6.870 | 6.955 | 6.747 | 6.855 | 22,400 | +0.02(+0.27%) |
Apr 24, 2007 | 6.625 | 6.862 | 6.625 | 6.836 | 82,886 | +0.17(+2.56%) |
Apr 23, 2007 | 6.525 | 6.762 | 6.429 | 6.666 | 115,046 | +0.01(+0.11%) |
Apr 20, 2007 | 6.733 | 6.762 | 6.477 | 6.658 | 20,171 | +0.00(+0.00%) |
Apr 19, 2007 | 6.540 | 6.697 | 6.540 | 6.658 | 30,901 | -0.01(-0.11%) |
Apr 18, 2007 | 6.670 | 6.812 | 6.554 | 6.666 | 70,488 | -0.00(-0.06%) |
Apr 17, 2007 | 6.599 | 6.670 | 6.577 | 6.670 | 70,793 | +0.04(+0.56%) |
Apr 16, 2007 | 6.392 | 6.670 | 6.392 | 6.632 | 59,066 | +0.26(+4.03%) |
Apr 13, 2007 | 6.040 | 6.375 | 5.951 | 6.375 | 91,928 | +0.33(+5.49%) |
Apr 12, 2007 | 6.110 | 6.129 | 6.043 | 6.043 | 57,061 | -0.03(-0.49%) |
Apr 11, 2007 | 6.177 | 6.180 | 5.969 | 6.073 | 52,684 | -0.15(-2.38%) |
Apr 10, 2007 | 6.221 | 6.314 | 6.210 | 6.221 | 20,208 | -0.06(-0.94%) |
Apr 09, 2007 | 6.351 | 6.410 | 6.277 | 6.280 | 27,754 | -0.11(-1.68%) |
Apr 05, 2007 | 6.392 | 6.421 | 6.373 | 6.388 | 8,906 | -0.08(-1.20%) |
Apr 04, 2007 | 6.388 | 6.466 | 6.388 | 6.466 | 5,667 | +0.06(+0.93%) |
Apr 03, 2007 | 6.614 | 6.614 | 6.406 | 6.406 | 14,120 | -0.07(-1.03%) |
Apr 02, 2007 | 6.377 | 6.477 | 6.343 | 6.473 | 18,414 | -0.05(-0.74%) |
Mar 30, 2007 | 6.447 | 6.651 | 6.310 | 6.521 | 23,644 | +0.08(+1.27%) |
Mar 29, 2007 | 6.440 | 6.511 | 6.325 | 6.440 | 19,312 | +0.07(+1.11%) |
Mar 28, 2007 | 6.373 | 6.458 | 6.299 | 6.369 | 15,923 | -0.06(-0.87%) |
Mar 27, 2007 | 6.381 | 6.529 | 6.340 | 6.425 | 21,180 | +0.10(+1.58%) |
Mar 26, 2007 | 6.432 | 6.577 | 6.273 | 6.325 | 36,499 | -0.06(-0.99%) |
Mar 23, 2007 | 6.429 | 6.577 | 6.299 | 6.388 | 44,034 | -0.09(-1.37%) |
Mar 22, 2007 | 6.510 | 6.558 | 6.477 | 6.477 | 5,842 | -0.08(-1.24%) |
Mar 21, 2007 | 6.503 | 6.573 | 6.499 | 6.558 | 4,901 | +0.04(+0.57%) |
Mar 20, 2007 | 6.492 | 6.582 | 6.452 | 6.521 | 19,272 | -0.06(-0.85%) |
Mar 19, 2007 | 6.447 | 6.577 | 6.429 | 6.577 | 10,795 | +0.08(+1.26%) |
Mar 16, 2007 | 6.466 | 6.577 | 6.451 | 6.495 | 7,591 | -0.08(-1.24%) |
Mar 15, 2007 | 6.318 | 6.647 | 6.318 | 6.577 | 41,640 | +0.27(+4.29%) |
Mar 14, 2007 | 6.173 | 6.392 | 6.173 | 6.306 | 33,581 | -0.10(-1.50%) |
Mar 13, 2007 | 6.970 | 6.747 | 5.395 | 6.403 | 1,108,399 | -0.57(-8.13%) |
Mar 12, 2007 | 6.803 | 7.002 | 6.725 | 6.970 | 19,782 | +0.29(+4.27%) |
Mar 09, 2007 | 6.651 | 6.758 | 6.421 | 6.684 | 194,181 | +0.09(+1.41%) |
Mar 08, 2007 | 6.595 | 6.833 | 6.577 | 6.592 | 26,767 | +0.05(+0.79%) |
Mar 07, 2007 | 6.799 | 6.858 | 6.540 | 6.540 | 52,389 | -0.29(-4.23%) |
Mar 06, 2007 | 6.873 | 6.910 | 6.484 | 6.829 | 51,445 | +0.14(+2.04%) |
Mar 05, 2007 | 6.651 | 6.807 | 6.310 | 6.692 | 73,578 | +0.03(+0.40%) |
Mar 02, 2007 | 6.918 | 6.918 | 6.651 | 6.666 | 22,486 | -0.04(-0.61%) |