Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.730 | 5.770 | 5.480 | 5.510 | 80,490 | -0.18(-3.16%) |
May 30, 2007 | 5.690 | 5.740 | 5.690 | 5.690 | 9,766 | +0.00(+0.00%) |
May 29, 2007 | 5.730 | 5.780 | 5.690 | 5.690 | 6,891 | -0.03(-0.52%) |
May 25, 2007 | 5.720 | 5.760 | 5.690 | 5.720 | 18,472 | -0.06(-1.04%) |
May 24, 2007 | 5.740 | 5.900 | 5.730 | 5.780 | 12,550 | +0.00(+0.00%) |
May 23, 2007 | 5.740 | 5.820 | 5.673 | 5.780 | 38,384 | +0.07(+1.23%) |
May 22, 2007 | 5.790 | 5.860 | 5.710 | 5.710 | 26,829 | -0.12(-2.06%) |
May 21, 2007 | 5.800 | 5.890 | 5.530 | 5.830 | 26,637 | +0.03(+0.52%) |
May 18, 2007 | 6.000 | 6.110 | 5.370 | 5.800 | 99,179 | -0.24(-3.97%) |
May 17, 2007 | 6.100 | 6.140 | 5.925 | 6.040 | 90,910 | +0.04(+0.67%) |
May 16, 2007 | 6.230 | 6.230 | 5.900 | 6.000 | 32,810 | -0.25(-4.00%) |
May 15, 2007 | 6.420 | 6.430 | 6.030 | 6.250 | 24,559 | -0.17(-2.65%) |
May 14, 2007 | 6.460 | 6.500 | 6.420 | 6.420 | 4,429 | -0.09(-1.38%) |
May 11, 2007 | 6.680 | 6.690 | 6.420 | 6.510 | 25,742 | -0.13(-1.96%) |
May 10, 2007 | 6.800 | 6.800 | 6.470 | 6.640 | 26,604 | -0.24(-3.49%) |
May 09, 2007 | 6.550 | 6.900 | 6.550 | 6.880 | 4,773 | +0.39(+6.01%) |
May 08, 2007 | 6.450 | 6.580 | 6.430 | 6.490 | 53,340 | +0.08(+1.25%) |
May 07, 2007 | 6.330 | 6.490 | 6.330 | 6.410 | 38,005 | +0.08(+1.26%) |
May 04, 2007 | 6.710 | 6.710 | 6.330 | 6.330 | 17,030 | -0.27(-4.09%) |
May 03, 2007 | 6.800 | 6.820 | 6.590 | 6.600 | 19,151 | -0.15(-2.22%) |
May 02, 2007 | 6.880 | 6.880 | 6.710 | 6.750 | 38,600 | -0.10(-1.46%) |
May 01, 2007 | 7.050 | 7.050 | 6.740 | 6.850 | 29,508 | -0.23(-3.25%) |
Apr 30, 2007 | 7.130 | 7.240 | 7.000 | 7.080 | 21,960 | -0.09(-1.26%) |
Apr 27, 2007 | 7.260 | 7.260 | 7.140 | 7.170 | 19,975 | -0.01(-0.14%) |
Apr 26, 2007 | 7.330 | 7.350 | 7.130 | 7.180 | 104,967 | -0.16(-2.18%) |
Apr 25, 2007 | 7.370 | 7.370 | 7.330 | 7.340 | 8,820 | +0.00(+0.00%) |
Apr 24, 2007 | 7.360 | 7.390 | 7.340 | 7.340 | 30,850 | -0.01(-0.14%) |
Apr 23, 2007 | 7.410 | 7.420 | 7.330 | 7.350 | 7,304 | +0.00(+0.00%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.350 | 7.350 | 12,524 | +0.04(+0.55%) |
Apr 19, 2007 | 7.450 | 7.450 | 7.310 | 7.310 | 65,280 | -0.09(-1.22%) |
Apr 18, 2007 | 7.450 | 7.470 | 7.340 | 7.400 | 12,792 | +0.00(+0.00%) |
Apr 17, 2007 | 7.300 | 7.420 | 7.300 | 7.400 | 21,480 | +0.11(+1.51%) |
Apr 16, 2007 | 7.480 | 7.490 | 7.270 | 7.290 | 19,605 | -0.04(-0.55%) |
Apr 13, 2007 | 7.060 | 7.400 | 7.040 | 7.330 | 42,645 | +0.30(+4.27%) |
Apr 12, 2007 | 7.090 | 7.090 | 7.030 | 7.030 | 21,630 | -0.06(-0.85%) |
Apr 11, 2007 | 7.200 | 7.230 | 7.030 | 7.090 | 16,773 | +0.04(+0.57%) |
Apr 10, 2007 | 6.600 | 7.180 | 6.520 | 7.050 | 200,128 | +0.43(+6.49%) |
Apr 09, 2007 | 6.510 | 6.670 | 6.390 | 6.620 | 75,512 | +0.17(+2.64%) |
Apr 05, 2007 | 6.720 | 6.730 | 6.300 | 6.450 | 224,012 | -0.29(-4.30%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.710 | 6.740 | 149,177 | -0.27(-3.85%) |
Apr 03, 2007 | 8.450 | 8.600 | 6.910 | 7.010 | 571,541 | -1.85(-20.88%) |
Apr 02, 2007 | 8.800 | 8.900 | 8.430 | 8.860 | 29,553 | +0.06(+0.68%) |
Mar 30, 2007 | 9.480 | 9.480 | 8.500 | 8.800 | 42,530 | -0.45(-4.86%) |
Mar 29, 2007 | 9.310 | 9.320 | 9.140 | 9.250 | 18,839 | +0.05(+0.54%) |
Mar 28, 2007 | 9.370 | 9.390 | 9.200 | 9.200 | 9,599 | -0.14(-1.50%) |
Mar 27, 2007 | 9.740 | 9.810 | 9.340 | 9.340 | 6,740 | -0.28(-2.91%) |
Mar 26, 2007 | 9.710 | 9.910 | 9.480 | 9.620 | 21,181 | +0.02(+0.21%) |
Mar 23, 2007 | 9.840 | 9.930 | 9.260 | 9.600 | 51,130 | -0.14(-1.44%) |
Mar 22, 2007 | 10.12 | 10.12 | 9.710 | 9.740 | 15,950 | -0.31(-3.08%) |
Mar 21, 2007 | 9.970 | 10.05 | 9.730 | 10.05 | 9,656 | +0.08(+0.80%) |
Mar 20, 2007 | 10.25 | 10.28 | 9.680 | 9.970 | 54,277 | -0.28(-2.73%) |
Mar 19, 2007 | 10.30 | 10.30 | 10.20 | 10.25 | 4,511 | -0.03(-0.29%) |
Mar 16, 2007 | 10.34 | 10.34 | 10.22 | 10.28 | 3,602 | +0.03(+0.29%) |
Mar 15, 2007 | 10.23 | 10.30 | 10.23 | 10.25 | 2,097 | +0.09(+0.89%) |
Mar 14, 2007 | 9.860 | 10.29 | 9.860 | 10.16 | 16,157 | -0.13(-1.26%) |
Mar 13, 2007 | 10.57 | 10.59 | 10.27 | 10.29 | 44,008 | -0.34(-3.20%) |
Mar 12, 2007 | 10.56 | 10.70 | 10.53 | 10.63 | 15,837 | +0.09(+0.85%) |
Mar 09, 2007 | 10.55 | 10.63 | 10.51 | 10.54 | 4,500 | +0.07(+0.67%) |
Mar 08, 2007 | 10.32 | 10.68 | 10.27 | 10.47 | 14,649 | +0.01(+0.10%) |
Mar 07, 2007 | 10.25 | 10.50 | 10.20 | 10.46 | 35,681 | +0.21(+2.05%) |
Mar 06, 2007 | 10.45 | 10.50 | 10.25 | 10.25 | 19,305 | -0.15(-1.44%) |
Mar 05, 2007 | 10.23 | 10.41 | 10.13 | 10.40 | 26,352 | +0.19(+1.86%) |
Mar 02, 2007 | 10.31 | 10.44 | 10.13 | 10.21 | 26,034 | -0.22(-2.11%) |