Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.400 | 6.900 | 6.300 | 6.790 | 325,150 | +0.34(+5.27%) |
May 30, 2007 | 6.500 | 6.600 | 6.380 | 6.450 | 308,078 | -0.15(-2.27%) |
May 29, 2007 | 6.900 | 6.950 | 6.600 | 6.600 | 578,398 | -0.45(-6.38%) |
May 25, 2007 | 7.060 | 7.060 | 6.950 | 7.050 | 55,013 | +0.06(+0.86%) |
May 24, 2007 | 7.080 | 7.220 | 6.960 | 6.990 | 45,398 | -0.12(-1.69%) |
May 23, 2007 | 7.330 | 7.400 | 6.880 | 7.110 | 159,758 | -0.29(-3.98%) |
May 22, 2007 | 7.420 | 7.570 | 7.230 | 7.405 | 38,539 | -0.05(-0.61%) |
May 21, 2007 | 7.400 | 7.540 | 7.300 | 7.450 | 46,234 | +0.06(+0.81%) |
May 18, 2007 | 7.410 | 7.490 | 7.300 | 7.390 | 9,981 | -0.03(-0.40%) |
May 17, 2007 | 7.400 | 7.460 | 7.350 | 7.420 | 7,346 | +0.04(+0.54%) |
May 16, 2007 | 7.560 | 7.720 | 7.310 | 7.380 | 96,552 | -0.20(-2.64%) |
May 15, 2007 | 7.500 | 7.630 | 7.460 | 7.580 | 44,017 | +0.14(+1.88%) |
May 14, 2007 | 7.590 | 7.640 | 7.170 | 7.440 | 72,345 | -0.18(-2.36%) |
May 11, 2007 | 7.400 | 7.720 | 7.240 | 7.620 | 62,460 | +0.17(+2.28%) |
May 10, 2007 | 7.460 | 7.850 | 7.350 | 7.450 | 90,280 | -0.09(-1.19%) |
May 09, 2007 | 7.800 | 8.000 | 7.490 | 7.540 | 23,549 | -0.31(-3.95%) |
May 08, 2007 | 7.800 | 7.990 | 7.800 | 7.850 | 19,333 | -0.15(-1.88%) |
May 07, 2007 | 8.030 | 8.030 | 7.610 | 8.000 | 27,458 | -0.03(-0.37%) |
May 04, 2007 | 7.710 | 8.030 | 7.615 | 8.030 | 29,300 | +0.26(+3.35%) |
May 03, 2007 | 7.600 | 7.820 | 7.600 | 7.770 | 33,565 | -0.01(-0.13%) |
May 02, 2007 | 7.600 | 7.800 | 7.600 | 7.780 | 52,132 | +0.17(+2.23%) |
May 01, 2007 | 7.560 | 7.740 | 7.550 | 7.610 | 58,869 | -0.11(-1.42%) |
Apr 30, 2007 | 7.600 | 7.720 | 7.330 | 7.720 | 95,496 | -0.06(-0.77%) |
Apr 27, 2007 | 8.150 | 8.208 | 7.560 | 7.780 | 43,828 | -0.40(-4.89%) |
Apr 26, 2007 | 8.400 | 8.400 | 8.020 | 8.180 | 35,097 | -0.13(-1.56%) |
Apr 25, 2007 | 8.300 | 8.390 | 8.050 | 8.310 | 118,793 | +0.11(+1.34%) |
Apr 24, 2007 | 7.820 | 8.320 | 7.820 | 8.200 | 121,591 | +0.27(+3.47%) |
Apr 23, 2007 | 7.540 | 8.100 | 7.452 | 7.925 | 125,152 | +0.52(+7.09%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.280 | 7.400 | 47,724 | +0.10(+1.37%) |
Apr 19, 2007 | 7.230 | 7.360 | 7.190 | 7.300 | 79,812 | +0.08(+1.11%) |
Apr 18, 2007 | 7.190 | 7.290 | 7.190 | 7.220 | 29,504 | -0.05(-0.69%) |
Apr 17, 2007 | 7.200 | 7.290 | 7.130 | 7.270 | 85,979 | +0.12(+1.68%) |
Apr 16, 2007 | 7.230 | 7.330 | 7.110 | 7.150 | 148,304 | -0.05(-0.69%) |
Apr 13, 2007 | 7.350 | 7.360 | 7.180 | 7.200 | 39,970 | -0.09(-1.23%) |
Apr 12, 2007 | 7.100 | 7.390 | 7.100 | 7.290 | 57,485 | -0.05(-0.68%) |
Apr 11, 2007 | 7.410 | 7.470 | 7.250 | 7.340 | 208,017 | -0.12(-1.61%) |
Apr 10, 2007 | 7.500 | 7.520 | 7.450 | 7.460 | 141,550 | -0.02(-0.27%) |
Apr 09, 2007 | 7.550 | 7.600 | 7.250 | 7.480 | 536,314 | +0.47(+6.70%) |
Apr 05, 2007 | 7.000 | 7.040 | 6.870 | 7.010 | 72,508 | +0.03(+0.43%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.800 | 6.980 | 63,648 | +0.00(+0.00%) |
Apr 03, 2007 | 6.910 | 7.120 | 6.730 | 6.980 | 462,513 | -0.13(-1.83%) |
Apr 02, 2007 | 8.600 | 8.600 | 6.850 | 7.110 | 1,198,363 | -2.04(-22.30%) |
Mar 30, 2007 | 9.200 | 9.240 | 8.960 | 9.150 | 27,238 | -0.05(-0.54%) |
Mar 29, 2007 | 9.000 | 9.200 | 8.960 | 9.200 | 21,324 | +0.19(+2.11%) |
Mar 28, 2007 | 8.930 | 9.040 | 8.930 | 9.010 | 140,980 | +0.08(+0.90%) |
Mar 27, 2007 | 8.850 | 8.991 | 8.840 | 8.930 | 71,705 | +0.04(+0.45%) |
Mar 26, 2007 | 8.670 | 8.940 | 8.400 | 8.890 | 62,493 | +0.13(+1.48%) |
Mar 23, 2007 | 8.750 | 9.020 | 8.700 | 8.760 | 31,599 | -0.06(-0.68%) |
Mar 22, 2007 | 9.140 | 9.140 | 8.740 | 8.820 | 102,806 | -0.25(-2.76%) |
Mar 21, 2007 | 9.110 | 9.200 | 8.750 | 9.070 | 61,715 | +0.09(+1.00%) |
Mar 20, 2007 | 8.870 | 9.160 | 8.750 | 8.980 | 111,759 | +0.10(+1.13%) |
Mar 19, 2007 | 8.950 | 8.950 | 8.820 | 8.880 | 77,195 | +0.12(+1.37%) |
Mar 16, 2007 | 9.240 | 9.240 | 8.760 | 8.760 | 42,162 | -0.29(-3.20%) |
Mar 15, 2007 | 9.410 | 9.430 | 9.040 | 9.050 | 21,278 | -0.25(-2.69%) |
Mar 14, 2007 | 9.170 | 9.400 | 8.920 | 9.300 | 116,401 | +0.00(+0.00%) |
Mar 13, 2007 | 9.170 | 9.320 | 9.130 | 9.300 | 93,722 | +0.13(+1.42%) |
Mar 12, 2007 | 9.120 | 9.350 | 9.030 | 9.170 | 70,810 | -0.05(-0.54%) |
Mar 09, 2007 | 9.210 | 9.300 | 9.150 | 9.220 | 31,666 | -0.04(-0.43%) |
Mar 08, 2007 | 9.000 | 9.320 | 9.000 | 9.260 | 32,481 | +0.23(+2.55%) |
Mar 07, 2007 | 8.800 | 9.100 | 8.610 | 9.030 | 55,714 | +0.44(+5.12%) |
Mar 06, 2007 | 8.510 | 8.830 | 8.500 | 8.590 | 119,528 | +0.17(+2.02%) |
Mar 05, 2007 | 9.020 | 9.300 | 8.340 | 8.420 | 340,127 | -0.84(-9.07%) |
Mar 02, 2007 | 9.570 | 9.600 | 9.250 | 9.260 | 99,689 | -0.44(-4.54%) |