Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.21 | 11.31 | 10.93 | 10.93 | 152,887 | -0.22(-1.95%) |
May 30, 2007 | 11.25 | 11.36 | 10.87 | 11.15 | 114,866 | -0.19(-1.72%) |
May 29, 2007 | 11.37 | 11.56 | 11.22 | 11.35 | 89,231 | -0.04(-0.34%) |
May 25, 2007 | 11.29 | 11.53 | 11.23 | 11.39 | 83,556 | +0.10(+0.90%) |
May 24, 2007 | 11.70 | 11.78 | 11.23 | 11.28 | 130,463 | -0.38(-3.27%) |
May 23, 2007 | 11.60 | 11.75 | 11.48 | 11.67 | 128,838 | +0.16(+1.35%) |
May 22, 2007 | 11.17 | 11.76 | 11.17 | 11.51 | 220,203 | +0.37(+3.36%) |
May 21, 2007 | 10.65 | 11.14 | 10.48 | 11.14 | 405,042 | +0.52(+4.92%) |
May 18, 2007 | 10.47 | 10.74 | 10.12 | 10.62 | 381,381 | +0.23(+2.25%) |
May 17, 2007 | 9.548 | 10.58 | 9.548 | 10.38 | 1,684,541 | +1.90(+22.41%) |
May 16, 2007 | 8.395 | 8.567 | 8.092 | 8.481 | 205,095 | +0.08(+0.93%) |
May 15, 2007 | 8.084 | 8.502 | 8.053 | 8.403 | 178,913 | +0.24(+2.96%) |
May 14, 2007 | 8.723 | 8.769 | 8.084 | 8.162 | 371,915 | -0.65(-7.34%) |
May 11, 2007 | 8.948 | 9.096 | 8.723 | 8.808 | 155,959 | -0.15(-1.65%) |
May 10, 2007 | 9.135 | 9.159 | 8.933 | 8.956 | 218,517 | -0.27(-2.95%) |
May 09, 2007 | 9.244 | 9.369 | 9.151 | 9.229 | 341,411 | -0.08(-0.84%) |
May 08, 2007 | 9.322 | 9.353 | 9.151 | 9.307 | 286,877 | +0.26(+2.93%) |
May 07, 2007 | 9.244 | 9.299 | 9.034 | 9.042 | 96,956 | -0.14(-1.54%) |
May 04, 2007 | 9.073 | 9.338 | 9.057 | 9.183 | 124,913 | +0.05(+0.52%) |
May 03, 2007 | 9.096 | 9.159 | 8.668 | 9.135 | 202,571 | +0.05(+0.60%) |
May 02, 2007 | 8.800 | 9.151 | 8.333 | 9.081 | 403,700 | +0.24(+2.73%) |
May 01, 2007 | 9.291 | 9.416 | 8.645 | 8.839 | 309,716 | -0.47(-5.02%) |
Apr 30, 2007 | 9.276 | 9.548 | 9.205 | 9.307 | 243,068 | +0.01(+0.08%) |
Apr 27, 2007 | 9.797 | 9.852 | 9.151 | 9.299 | 306,842 | -0.49(-5.01%) |
Apr 26, 2007 | 9.509 | 9.821 | 9.509 | 9.790 | 317,383 | +0.31(+3.29%) |
Apr 25, 2007 | 9.159 | 9.657 | 9.159 | 9.478 | 664,675 | +0.37(+4.11%) |
Apr 24, 2007 | 8.489 | 9.135 | 8.489 | 9.104 | 450,658 | +0.64(+7.54%) |
Apr 23, 2007 | 9.626 | 9.626 | 8.209 | 8.466 | 538,180 | -0.71(-7.72%) |
Apr 20, 2007 | 8.684 | 9.198 | 8.614 | 9.174 | 278,609 | +0.57(+6.61%) |
Apr 19, 2007 | 8.388 | 8.621 | 8.349 | 8.606 | 164,119 | +0.20(+2.41%) |
Apr 18, 2007 | 8.364 | 8.505 | 8.123 | 8.403 | 265,410 | +0.16(+1.98%) |
Apr 17, 2007 | 8.325 | 8.357 | 8.193 | 8.240 | 405,517 | -0.05(-0.66%) |
Apr 16, 2007 | 8.263 | 8.442 | 8.201 | 8.294 | 184,144 | +0.09(+1.04%) |
Apr 13, 2007 | 8.045 | 8.318 | 8.045 | 8.209 | 352,199 | +0.23(+2.83%) |
Apr 12, 2007 | 7.679 | 8.107 | 7.656 | 7.983 | 150,826 | +0.31(+4.06%) |
Apr 11, 2007 | 7.702 | 7.858 | 7.671 | 7.671 | 134,491 | -0.01(-0.10%) |
Apr 10, 2007 | 7.297 | 7.788 | 7.297 | 7.679 | 215,771 | +0.21(+2.82%) |
Apr 09, 2007 | 7.399 | 7.508 | 7.235 | 7.469 | 325,994 | +0.13(+1.80%) |
Apr 05, 2007 | 7.539 | 7.570 | 7.329 | 7.336 | 95,947 | -0.22(-2.89%) |
Apr 04, 2007 | 7.695 | 7.741 | 7.399 | 7.554 | 215,497 | -0.13(-1.72%) |
Apr 03, 2007 | 7.500 | 7.734 | 7.399 | 7.687 | 146,810 | +0.22(+2.92%) |
Apr 02, 2007 | 7.438 | 7.936 | 7.406 | 7.469 | 343,626 | -0.02(-0.21%) |
Mar 30, 2007 | 7.344 | 7.827 | 7.212 | 7.484 | 102,373 | +0.20(+2.78%) |
Mar 29, 2007 | 7.243 | 7.367 | 7.040 | 7.282 | 94,773 | +0.12(+1.74%) |
Mar 28, 2007 | 6.690 | 7.243 | 6.526 | 7.157 | 225,830 | +0.41(+6.12%) |
Mar 27, 2007 | 6.651 | 6.783 | 6.635 | 6.744 | 40,135 | +0.10(+1.46%) |
Mar 26, 2007 | 6.643 | 6.659 | 6.425 | 6.647 | 52,022 | -0.01(-0.18%) |
Mar 23, 2007 | 6.651 | 6.698 | 6.565 | 6.659 | 86,516 | +0.05(+0.71%) |
Mar 22, 2007 | 6.628 | 6.713 | 6.558 | 6.612 | 76,729 | -0.07(-1.05%) |
Mar 21, 2007 | 6.721 | 6.721 | 6.620 | 6.682 | 69,212 | -0.01(-0.12%) |
Mar 20, 2007 | 6.667 | 6.721 | 6.153 | 6.690 | 163,660 | +0.05(+0.70%) |
Mar 19, 2007 | 6.620 | 6.885 | 6.542 | 6.643 | 180,034 | +0.10(+1.55%) |
Mar 16, 2007 | 6.456 | 6.581 | 6.456 | 6.542 | 66,660 | +0.06(+0.96%) |
Mar 15, 2007 | 6.534 | 6.581 | 6.472 | 6.480 | 122,488 | -0.08(-1.19%) |
Mar 14, 2007 | 6.526 | 6.628 | 6.448 | 6.558 | 165,986 | +0.05(+0.84%) |
Mar 13, 2007 | 6.472 | 6.822 | 6.339 | 6.503 | 327,416 | +0.03(+0.48%) |
Mar 12, 2007 | 6.378 | 6.495 | 6.191 | 6.472 | 211,365 | +0.33(+5.30%) |
Mar 09, 2007 | 5.989 | 6.191 | 5.989 | 6.146 | 141,700 | +0.19(+3.16%) |
Mar 08, 2007 | 5.958 | 5.981 | 5.864 | 5.958 | 57,909 | +0.02(+0.26%) |
Mar 07, 2007 | 5.911 | 5.973 | 5.763 | 5.942 | 149,711 | +0.12(+2.01%) |
Mar 06, 2007 | 5.841 | 5.857 | 5.794 | 5.825 | 109,013 | +0.08(+1.36%) |
Mar 05, 2007 | 5.716 | 5.810 | 5.537 | 5.748 | 75,417 | -0.09(-1.60%) |
Mar 02, 2007 | 6.114 | 6.114 | 5.265 | 5.841 | 87,420 | -0.02(-0.27%) |