Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.270 | 9.640 | 9.180 | 9.550 | 494,225 | +0.33(+3.58%) |
May 30, 2007 | 8.920 | 9.280 | 8.900 | 9.220 | 370,686 | +0.19(+2.10%) |
May 29, 2007 | 9.000 | 9.210 | 8.900 | 9.030 | 834,797 | +0.23(+2.61%) |
May 25, 2007 | 8.750 | 8.901 | 8.735 | 8.800 | 499,774 | +0.05(+0.57%) |
May 24, 2007 | 8.700 | 8.900 | 8.519 | 8.750 | 474,503 | +0.04(+0.46%) |
May 23, 2007 | 8.950 | 9.060 | 8.700 | 8.710 | 462,576 | -0.08(-0.91%) |
May 22, 2007 | 8.360 | 8.930 | 8.260 | 8.790 | 1,480,439 | +0.61(+7.46%) |
May 21, 2007 | 7.960 | 8.240 | 7.950 | 8.180 | 423,087 | +0.11(+1.36%) |
May 18, 2007 | 8.150 | 8.250 | 8.020 | 8.070 | 298,079 | -0.07(-0.86%) |
May 17, 2007 | 8.050 | 8.200 | 7.920 | 8.140 | 190,265 | +0.02(+0.18%) |
May 16, 2007 | 8.150 | 8.250 | 7.910 | 8.125 | 295,735 | +0.04(+0.56%) |
May 15, 2007 | 8.200 | 8.470 | 8.020 | 8.080 | 532,122 | -0.14(-1.70%) |
May 14, 2007 | 7.800 | 8.460 | 7.800 | 8.220 | 894,089 | +0.42(+5.38%) |
May 11, 2007 | 7.820 | 7.860 | 7.660 | 7.800 | 127,504 | +0.00(+0.00%) |
May 10, 2007 | 7.750 | 7.890 | 7.600 | 7.800 | 521,312 | +0.02(+0.26%) |
May 09, 2007 | 7.530 | 7.800 | 7.351 | 7.780 | 443,347 | +0.20(+2.64%) |
May 08, 2007 | 7.640 | 7.690 | 7.550 | 7.580 | 352,927 | -0.14(-1.81%) |
May 07, 2007 | 7.580 | 8.040 | 7.530 | 7.720 | 793,019 | +0.16(+2.12%) |
May 04, 2007 | 7.640 | 7.690 | 7.450 | 7.560 | 324,390 | -0.08(-1.05%) |
May 03, 2007 | 7.300 | 7.690 | 7.250 | 7.640 | 763,495 | +0.38(+5.23%) |
May 02, 2007 | 6.870 | 7.400 | 6.740 | 7.260 | 1,103,999 | +0.38(+5.52%) |
May 01, 2007 | 7.000 | 7.100 | 6.700 | 6.880 | 746,118 | -0.06(-0.86%) |
Apr 30, 2007 | 6.420 | 7.190 | 6.420 | 6.940 | 1,635,623 | +0.98(+16.44%) |
Apr 27, 2007 | 5.990 | 6.190 | 5.930 | 5.960 | 175,803 | +0.02(+0.34%) |
Apr 26, 2007 | 5.819 | 5.990 | 5.770 | 5.940 | 76,951 | +0.16(+2.77%) |
Apr 25, 2007 | 5.990 | 5.990 | 5.670 | 5.780 | 91,180 | -0.15(-2.53%) |
Apr 24, 2007 | 5.960 | 5.960 | 5.860 | 5.930 | 39,000 | -0.04(-0.67%) |
Apr 23, 2007 | 6.000 | 6.090 | 5.930 | 5.970 | 54,200 | -0.03(-0.50%) |
Apr 20, 2007 | 6.020 | 6.090 | 5.990 | 6.000 | 65,587 | +0.00(+0.00%) |
Apr 19, 2007 | 6.080 | 6.150 | 5.920 | 6.000 | 108,476 | -0.05(-0.83%) |
Apr 18, 2007 | 6.009 | 6.100 | 5.900 | 6.050 | 97,176 | -0.01(-0.17%) |
Apr 17, 2007 | 5.960 | 6.150 | 5.960 | 6.060 | 109,382 | +0.07(+1.17%) |
Apr 16, 2007 | 6.080 | 6.100 | 5.960 | 5.990 | 127,717 | +0.02(+0.34%) |
Apr 13, 2007 | 5.910 | 6.050 | 5.910 | 5.970 | 60,639 | +0.03(+0.51%) |
Apr 12, 2007 | 5.980 | 6.010 | 5.900 | 5.940 | 68,691 | -0.06(-1.00%) |
Apr 11, 2007 | 5.920 | 6.000 | 5.850 | 6.000 | 65,061 | +0.05(+0.84%) |
Apr 10, 2007 | 5.940 | 5.950 | 5.860 | 5.950 | 53,507 | +0.01(+0.17%) |
Apr 09, 2007 | 5.760 | 5.950 | 5.760 | 5.940 | 50,725 | +0.18(+3.13%) |
Apr 05, 2007 | 5.940 | 5.940 | 5.710 | 5.760 | 93,726 | -0.18(-3.03%) |
Apr 04, 2007 | 5.720 | 5.970 | 5.710 | 5.940 | 82,172 | +0.22(+3.85%) |
Apr 03, 2007 | 5.596 | 5.960 | 5.590 | 5.720 | 254,750 | +0.10(+1.78%) |
Apr 02, 2007 | 5.700 | 5.700 | 5.550 | 5.620 | 92,060 | -0.06(-1.06%) |
Mar 30, 2007 | 5.530 | 5.770 | 5.460 | 5.680 | 152,799 | +0.13(+2.34%) |
Mar 29, 2007 | 5.420 | 5.640 | 5.420 | 5.550 | 338,593 | +0.11(+2.02%) |
Mar 28, 2007 | 5.450 | 5.530 | 5.270 | 5.440 | 102,317 | -0.05(-0.91%) |
Mar 27, 2007 | 5.450 | 5.560 | 5.450 | 5.490 | 42,162 | +0.00(+0.00%) |
Mar 26, 2007 | 5.461 | 5.540 | 5.461 | 5.490 | 93,887 | -0.01(-0.18%) |
Mar 23, 2007 | 5.500 | 5.500 | 5.380 | 5.500 | 62,325 | +0.01(+0.18%) |
Mar 22, 2007 | 5.510 | 5.680 | 5.450 | 5.490 | 119,805 | +0.03(+0.55%) |
Mar 21, 2007 | 5.410 | 5.490 | 5.360 | 5.460 | 39,706 | +0.05(+0.92%) |
Mar 20, 2007 | 5.300 | 5.420 | 5.300 | 5.410 | 39,838 | +0.04(+0.74%) |
Mar 19, 2007 | 5.330 | 5.550 | 5.280 | 5.370 | 226,799 | +0.04(+0.75%) |
Mar 16, 2007 | 5.480 | 5.490 | 5.320 | 5.330 | 92,361 | -0.17(-3.09%) |
Mar 15, 2007 | 5.420 | 5.500 | 5.320 | 5.500 | 42,281 | +0.05(+0.92%) |
Mar 14, 2007 | 5.290 | 5.500 | 5.290 | 5.450 | 86,357 | +0.13(+2.44%) |
Mar 13, 2007 | 5.490 | 5.480 | 5.300 | 5.320 | 49,833 | -0.17(-3.10%) |
Mar 12, 2007 | 5.430 | 5.500 | 5.330 | 5.490 | 62,842 | +0.13(+2.43%) |
Mar 09, 2007 | 5.400 | 5.410 | 5.240 | 5.360 | 124,877 | -0.04(-0.74%) |
Mar 08, 2007 | 5.500 | 5.520 | 5.380 | 5.400 | 118,802 | -0.09(-1.64%) |
Mar 07, 2007 | 5.520 | 5.570 | 5.460 | 5.490 | 124,861 | -0.07(-1.26%) |
Mar 06, 2007 | 5.160 | 5.590 | 5.160 | 5.560 | 297,818 | +0.45(+8.81%) |
Mar 05, 2007 | 5.310 | 5.340 | 5.110 | 5.110 | 265,645 | -0.34(-6.24%) |
Mar 02, 2007 | 5.480 | 5.500 | 5.370 | 5.450 | 138,524 | -0.08(-1.45%) |