Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.902 | 9.034 | 8.902 | 8.994 | 6,678 | +0.09(+1.03%) |
May 30, 2007 | 8.902 | 8.902 | 8.902 | 8.902 | 3,536 | -0.01(-0.06%) |
May 29, 2007 | 8.892 | 8.907 | 8.892 | 8.907 | 1,964 | +0.10(+1.16%) |
May 25, 2007 | 8.831 | 8.831 | 8.805 | 8.805 | 1,905 | +0.00(+0.00%) |
May 24, 2007 | 8.882 | 8.882 | 8.790 | 8.805 | 3,143 | +0.00(+0.00%) |
May 23, 2007 | 8.902 | 8.907 | 8.805 | 8.805 | 2,206 | +0.02(+0.17%) |
May 22, 2007 | 8.902 | 8.902 | 8.790 | 8.790 | 3,143 | -0.01(-0.12%) |
May 21, 2007 | 8.780 | 9.034 | 8.780 | 8.800 | 8,352 | +0.02(+0.23%) |
May 18, 2007 | 8.780 | 8.805 | 8.780 | 8.780 | 25,189 | +0.00(+0.00%) |
May 17, 2007 | 8.836 | 8.851 | 8.780 | 8.780 | 11,586 | -0.05(-0.58%) |
May 16, 2007 | 8.828 | 8.831 | 8.828 | 8.831 | 785 | +0.05(+0.58%) |
May 15, 2007 | 8.831 | 8.831 | 8.780 | 8.780 | 982 | -0.12(-1.32%) |
May 14, 2007 | 8.897 | 8.897 | 8.897 | 8.897 | 0 | +0.00(+0.00%) |
May 11, 2007 | 8.897 | 8.897 | 8.897 | 8.897 | 0 | +0.00(+0.00%) |
May 10, 2007 | 8.958 | 8.978 | 8.897 | 8.897 | 2,750 | -0.26(-2.89%) |
May 09, 2007 | 9.162 | 9.162 | 9.162 | 9.162 | 0 | +0.00(+0.00%) |
May 08, 2007 | 9.162 | 9.162 | 9.162 | 9.162 | 196 | +0.18(+1.98%) |
May 07, 2007 | 9.055 | 9.121 | 8.983 | 8.983 | 2,514 | +0.01(+0.06%) |
May 04, 2007 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
May 03, 2007 | 8.978 | 8.978 | 8.978 | 8.978 | 530 | -0.11(-1.18%) |
May 02, 2007 | 9.085 | 9.085 | 9.085 | 9.085 | 589 | -0.27(-2.88%) |
May 01, 2007 | 9.355 | 9.355 | 9.355 | 9.355 | 196 | +0.19(+2.11%) |
Apr 30, 2007 | 9.029 | 9.314 | 9.029 | 9.162 | 2,927 | +0.38(+4.35%) |
Apr 27, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 350,509 | +0.00(+0.00%) |
Apr 25, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 2,357 | +0.00(+0.00%) |
Apr 24, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 8,251 | +0.00(+0.00%) |
Apr 23, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 13,562 | -0.01(-0.12%) |
Apr 20, 2007 | 8.790 | 8.790 | 8.790 | 8.790 | 196 | +0.01(+0.12%) |
Apr 19, 2007 | 8.800 | 8.800 | 8.780 | 8.780 | 982 | +0.00(+0.00%) |
Apr 18, 2007 | 8.800 | 8.800 | 8.780 | 8.780 | 2,345 | -0.01(-0.06%) |
Apr 17, 2007 | 8.780 | 8.800 | 8.780 | 8.785 | 1,178 | +0.00(+0.00%) |
Apr 16, 2007 | 8.780 | 8.800 | 8.780 | 8.785 | 10,806 | +0.01(+0.06%) |
Apr 13, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 3,536 | +0.00(+0.00%) |
Apr 09, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 438 | +0.00(+0.00%) |
Apr 05, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 12,177 | +0.00(+0.00%) |
Apr 04, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 1,178 | +0.00(+0.00%) |
Apr 03, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 8.780 | 8.800 | 8.780 | 8.780 | 10,316 | +0.00(+0.00%) |
Mar 30, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 3,929 | +0.00(+0.00%) |
Mar 26, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 13,169 | +0.00(+0.00%) |
Mar 23, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 392 | +0.00(+0.00%) |
Mar 22, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 491 | +0.00(+0.00%) |
Mar 20, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 6,483 | +0.00(+0.00%) |
Mar 16, 2007 | 8.780 | 8.785 | 8.780 | 8.780 | 10,226 | -0.01(-0.15%) |
Mar 15, 2007 | 8.780 | 8.793 | 8.775 | 8.793 | 4,664 | +0.01(+0.15%) |
Mar 14, 2007 | 8.780 | 8.785 | 8.780 | 8.780 | 20,034 | +0.00(+0.00%) |
Mar 13, 2007 | 8.800 | 8.800 | 8.678 | 8.780 | 26,722 | +0.00(+0.00%) |
Mar 12, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 392 | -0.13(-1.43%) |
Mar 09, 2007 | 8.907 | 8.907 | 8.907 | 8.907 | 196 | +0.11(+1.23%) |
Mar 08, 2007 | 8.780 | 8.799 | 8.780 | 8.799 | 1,375 | +0.02(+0.22%) |
Mar 07, 2007 | 8.780 | 8.780 | 8.780 | 8.780 | 1,935 | +0.00(+0.00%) |
Mar 06, 2007 | 8.805 | 8.805 | 8.780 | 8.780 | 785 | -0.01(-0.06%) |
Mar 05, 2007 | 8.790 | 8.790 | 8.785 | 8.785 | 4,125 | -0.01(-0.12%) |
Mar 02, 2007 | 8.973 | 8.973 | 8.795 | 8.795 | 2,750 | -0.13(-1.43%) |