Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.500 | 4.540 | 4.430 | 4.480 | 177,333 | -0.01(-0.22%) |
May 30, 2007 | 4.400 | 4.490 | 4.330 | 4.490 | 338,997 | +0.07(+1.58%) |
May 29, 2007 | 4.480 | 4.490 | 4.380 | 4.420 | 368,021 | -0.02(-0.45%) |
May 25, 2007 | 4.300 | 4.490 | 4.270 | 4.440 | 447,471 | +0.14(+3.26%) |
May 24, 2007 | 4.530 | 4.560 | 4.250 | 4.300 | 532,563 | -0.26(-5.70%) |
May 23, 2007 | 4.650 | 4.670 | 4.520 | 4.560 | 635,357 | -0.08(-1.72%) |
May 22, 2007 | 4.850 | 4.850 | 4.620 | 4.640 | 382,123 | -0.08(-1.69%) |
May 21, 2007 | 4.900 | 4.920 | 4.540 | 4.720 | 1,138,899 | -0.13(-2.68%) |
May 18, 2007 | 5.770 | 5.800 | 4.800 | 4.850 | 4,029,780 | -2.97(-37.98%) |
May 17, 2007 | 7.900 | 7.970 | 7.770 | 7.820 | 255,400 | -0.08(-1.01%) |
May 16, 2007 | 7.780 | 7.950 | 7.780 | 7.900 | 102,682 | +0.19(+2.46%) |
May 15, 2007 | 7.880 | 8.000 | 7.690 | 7.710 | 117,996 | -0.18(-2.28%) |
May 14, 2007 | 8.050 | 8.080 | 7.840 | 7.890 | 135,747 | -0.17(-2.11%) |
May 11, 2007 | 7.610 | 8.060 | 7.540 | 8.060 | 100,022 | +0.46(+6.05%) |
May 10, 2007 | 8.010 | 8.010 | 7.600 | 7.600 | 97,459 | -0.48(-5.94%) |
May 09, 2007 | 8.030 | 8.110 | 7.950 | 8.080 | 79,842 | +0.01(+0.12%) |
May 08, 2007 | 8.130 | 8.270 | 8.040 | 8.070 | 90,311 | -0.09(-1.10%) |
May 07, 2007 | 8.540 | 8.570 | 8.150 | 8.160 | 97,552 | -0.36(-4.23%) |
May 04, 2007 | 8.550 | 8.600 | 8.440 | 8.520 | 52,363 | +0.02(+0.24%) |
May 03, 2007 | 8.380 | 8.710 | 8.320 | 8.500 | 67,355 | +0.14(+1.67%) |
May 02, 2007 | 8.320 | 8.530 | 8.160 | 8.360 | 102,903 | +0.01(+0.12%) |
May 01, 2007 | 8.390 | 8.520 | 8.287 | 8.350 | 120,127 | +0.02(+0.24%) |
Apr 30, 2007 | 8.750 | 8.800 | 8.280 | 8.330 | 123,825 | -0.42(-4.80%) |
Apr 27, 2007 | 8.920 | 9.010 | 8.720 | 8.750 | 106,907 | -0.20(-2.23%) |
Apr 26, 2007 | 8.960 | 9.030 | 8.900 | 8.950 | 45,846 | -0.04(-0.44%) |
Apr 25, 2007 | 9.050 | 9.180 | 8.900 | 8.990 | 53,847 | +0.00(+0.00%) |
Apr 24, 2007 | 8.930 | 9.170 | 8.930 | 8.990 | 49,633 | +0.04(+0.45%) |
Apr 23, 2007 | 8.990 | 9.130 | 8.910 | 8.950 | 69,270 | -0.05(-0.56%) |
Apr 20, 2007 | 9.090 | 9.210 | 8.970 | 9.000 | 65,475 | +0.06(+0.67%) |
Apr 19, 2007 | 9.040 | 9.130 | 8.910 | 8.940 | 93,260 | -0.16(-1.76%) |
Apr 18, 2007 | 9.010 | 9.440 | 9.010 | 9.100 | 75,164 | +0.08(+0.89%) |
Apr 17, 2007 | 9.490 | 9.490 | 9.020 | 9.020 | 97,501 | -0.48(-5.05%) |
Apr 16, 2007 | 9.030 | 9.500 | 9.030 | 9.500 | 79,588 | +0.50(+5.56%) |
Apr 13, 2007 | 8.950 | 9.000 | 8.850 | 9.000 | 47,485 | +0.01(+0.11%) |
Apr 12, 2007 | 8.840 | 9.000 | 8.840 | 8.990 | 37,236 | +0.11(+1.24%) |
Apr 11, 2007 | 8.910 | 8.930 | 8.830 | 8.880 | 50,748 | +0.00(+0.00%) |
Apr 10, 2007 | 8.880 | 8.930 | 8.850 | 8.880 | 29,396 | -0.03(-0.34%) |
Apr 09, 2007 | 8.980 | 9.010 | 8.850 | 8.910 | 180,898 | -0.08(-0.89%) |
Apr 05, 2007 | 8.940 | 9.030 | 8.890 | 8.990 | 53,538 | +0.09(+1.01%) |
Apr 04, 2007 | 9.000 | 9.020 | 8.870 | 8.900 | 54,774 | -0.14(-1.55%) |
Apr 03, 2007 | 8.680 | 9.090 | 8.680 | 9.040 | 173,026 | +0.29(+3.31%) |
Apr 02, 2007 | 8.640 | 8.810 | 8.640 | 8.750 | 72,815 | +0.12(+1.39%) |
Mar 30, 2007 | 8.670 | 8.710 | 8.540 | 8.630 | 72,638 | -0.03(-0.35%) |
Mar 29, 2007 | 8.740 | 8.830 | 8.530 | 8.660 | 65,952 | -0.01(-0.12%) |
Mar 28, 2007 | 8.650 | 8.760 | 8.600 | 8.670 | 221,242 | -0.04(-0.46%) |
Mar 27, 2007 | 8.820 | 8.880 | 8.630 | 8.710 | 215,184 | -0.16(-1.80%) |
Mar 26, 2007 | 8.800 | 9.020 | 8.710 | 8.870 | 65,656 | +0.05(+0.57%) |
Mar 23, 2007 | 8.830 | 8.870 | 8.800 | 8.820 | 42,539 | -0.02(-0.23%) |
Mar 22, 2007 | 9.030 | 9.030 | 8.790 | 8.840 | 77,667 | -0.13(-1.45%) |
Mar 21, 2007 | 8.910 | 8.970 | 8.750 | 8.970 | 68,689 | +0.05(+0.56%) |
Mar 20, 2007 | 8.670 | 8.940 | 8.670 | 8.920 | 74,921 | +0.22(+2.53%) |
Mar 19, 2007 | 8.820 | 8.830 | 8.600 | 8.700 | 107,992 | -0.09(-1.02%) |
Mar 16, 2007 | 8.710 | 8.840 | 8.590 | 8.790 | 168,433 | +0.07(+0.80%) |
Mar 15, 2007 | 8.770 | 8.880 | 8.630 | 8.720 | 60,649 | -0.05(-0.57%) |
Mar 14, 2007 | 8.510 | 8.830 | 8.510 | 8.770 | 64,087 | +0.20(+2.33%) |
Mar 13, 2007 | 8.920 | 8.890 | 8.530 | 8.570 | 142,002 | -0.35(-3.92%) |
Mar 12, 2007 | 8.750 | 8.930 | 8.690 | 8.920 | 115,161 | +0.37(+4.33%) |
Mar 09, 2007 | 8.640 | 8.650 | 8.450 | 8.550 | 72,355 | -0.01(-0.12%) |
Mar 08, 2007 | 8.580 | 8.670 | 8.480 | 8.560 | 74,773 | +0.04(+0.47%) |
Mar 07, 2007 | 8.520 | 8.620 | 8.470 | 8.520 | 107,305 | +0.00(+0.00%) |
Mar 06, 2007 | 8.490 | 8.580 | 8.460 | 8.520 | 88,276 | +0.09(+1.07%) |
Mar 05, 2007 | 8.450 | 8.740 | 8.340 | 8.430 | 129,462 | -0.10(-1.17%) |
Mar 02, 2007 | 8.740 | 8.780 | 8.510 | 8.530 | 162,643 | -0.29(-3.29%) |