Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.400 | 8.400 | 8.250 | 8.400 | 1,305 | +0.35(+4.35%) |
May 30, 2007 | 8.050 | 8.150 | 8.000 | 8.050 | 1,420 | +0.30(+3.87%) |
May 29, 2007 | 7.750 | 7.750 | 7.750 | 7.750 | 146 | +0.25(+3.33%) |
May 25, 2007 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
May 24, 2007 | 7.750 | 7.700 | 7.500 | 7.500 | 1,157 | -0.25(-3.23%) |
May 23, 2007 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | -0.10(-1.27%) |
May 22, 2007 | 8.000 | 7.850 | 7.850 | 7.850 | 127 | -0.15(-1.88%) |
May 21, 2007 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
May 18, 2007 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
May 17, 2007 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.30(+3.90%) |
May 16, 2007 | 7.700 | 7.700 | 7.700 | 7.700 | 1,500 | -0.05(-0.65%) |
May 15, 2007 | 7.750 | 8.050 | 7.750 | 7.750 | 4,173 | -0.25(-3.12%) |
May 14, 2007 | 8.000 | 8.250 | 8.000 | 8.000 | 975 | +0.25(+3.23%) |
May 11, 2007 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
May 10, 2007 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.11(+1.48%) |
May 09, 2007 | 7.637 | 7.637 | 7.637 | 7.637 | 0 | +0.00(+0.00%) |
May 08, 2007 | 7.637 | 7.750 | 7.637 | 7.637 | 22,200 | -0.26(-3.33%) |
May 07, 2007 | 7.900 | 7.900 | 7.900 | 7.900 | 24,983 | -0.05(-0.63%) |
May 04, 2007 | 7.950 | 8.250 | 7.950 | 7.950 | 181,287 | -0.15(-1.85%) |
May 03, 2007 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 02, 2007 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 01, 2007 | 8.100 | 8.100 | 8.100 | 8.100 | 1,077 | +0.00(+0.00%) |
Apr 30, 2007 | 8.100 | 8.100 | 7.800 | 8.100 | 1,811 | -0.00(-0.00%) |
Apr 27, 2007 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 8.100 | 8.200 | 8.100 | 8.100 | 101,900 | -0.35(-4.14%) |
Apr 25, 2007 | 8.200 | 8.450 | 8.100 | 8.450 | 3,600 | +0.25(+3.05%) |
Apr 24, 2007 | 8.200 | 8.200 | 8.100 | 8.200 | 4,000 | +0.15(+1.86%) |
Apr 23, 2007 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 7.800 | 8.050 | 8.050 | 8.050 | 2,674 | +0.25(+3.21%) |
Apr 18, 2007 | 7.800 | 8.000 | 7.800 | 7.800 | 990 | -0.25(-3.11%) |
Apr 17, 2007 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 8.050 | 8.050 | 7.900 | 8.050 | 2,300 | +0.15(+1.90%) |
Apr 13, 2007 | 7.900 | 7.900 | 7.800 | 7.900 | 2,738 | +0.20(+2.60%) |
Apr 12, 2007 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 | +0.70(+10.00%) |
Apr 05, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 22,900 | +0.00(+0.00%) |
Apr 02, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 1,519 | -0.25(-3.45%) |
Mar 23, 2007 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 7.250 | 7.250 | 7.200 | 7.250 | 2,000 | +0.45(+6.62%) |
Mar 21, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 147 | +0.00(+0.00%) |
Mar 20, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 295 | +0.15(+2.26%) |
Mar 16, 2007 | 6.650 | 6.800 | 6.650 | 6.650 | 297 | -0.15(-2.21%) |
Mar 15, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 790 | +0.05(+0.74%) |
Mar 14, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |