Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.900 | 10.05 | 9.850 | 9.900 | 142,558 | +0.25(+2.59%) |
May 30, 2007 | 9.650 | 9.750 | 9.550 | 9.650 | 182,980 | -0.40(-3.98%) |
May 29, 2007 | 10.05 | 10.15 | 9.800 | 10.05 | 214,362 | +0.85(+9.24%) |
May 25, 2007 | 9.200 | 9.350 | 9.200 | 9.200 | 173,936 | +0.90(+10.84%) |
May 24, 2007 | 8.450 | 8.500 | 8.300 | 8.300 | 165,238 | -0.15(-1.78%) |
May 23, 2007 | 8.450 | 8.450 | 8.150 | 8.450 | 196,188 | +0.30(+3.68%) |
May 22, 2007 | 8.070 | 8.200 | 8.060 | 8.150 | 126,617 | +0.08(+0.99%) |
May 21, 2007 | 8.070 | 8.100 | 8.000 | 8.070 | 300,944 | -0.03(-0.37%) |
May 18, 2007 | 8.100 | 8.150 | 8.050 | 8.100 | 104,418 | +0.05(+0.62%) |
May 17, 2007 | 8.050 | 8.150 | 7.950 | 8.050 | 23,367 | -0.05(-0.62%) |
May 16, 2007 | 8.100 | 8.200 | 8.000 | 8.100 | 24,193 | -0.05(-0.61%) |
May 15, 2007 | 8.150 | 8.150 | 7.950 | 8.150 | 33,123 | +0.05(+0.62%) |
May 14, 2007 | 8.100 | 8.150 | 8.000 | 8.100 | 44,015 | +0.70(+9.46%) |
May 11, 2007 | 7.400 | 7.600 | 7.300 | 7.400 | 24,679 | +0.10(+1.37%) |
May 10, 2007 | 7.300 | 7.550 | 7.300 | 7.300 | 36,012 | -0.10(-1.35%) |
May 09, 2007 | 7.400 | 7.600 | 7.400 | 7.400 | 311,332 | -0.35(-4.52%) |
May 08, 2007 | 7.750 | 8.000 | 7.500 | 7.750 | 136,656 | -0.25(-3.12%) |
May 07, 2007 | 8.000 | 8.150 | 8.000 | 8.000 | 19,705 | -0.10(-1.23%) |
May 04, 2007 | 8.100 | 8.280 | 8.100 | 8.100 | 83,283 | +0.20(+2.53%) |
May 03, 2007 | 7.900 | 8.000 | 7.900 | 7.900 | 27,775 | -0.10(-1.25%) |
May 02, 2007 | 8.000 | 8.050 | 7.900 | 8.000 | 22,952 | +0.05(+0.63%) |
May 01, 2007 | 7.950 | 8.000 | 7.900 | 7.950 | 75,286 | +0.05(+0.63%) |
Apr 30, 2007 | 7.900 | 8.000 | 7.900 | 7.900 | 42,159 | -0.05(-0.63%) |
Apr 27, 2007 | 8.050 | 8.050 | 7.850 | 7.950 | 25,317 | -0.10(-1.24%) |
Apr 26, 2007 | 8.050 | 8.100 | 8.050 | 8.050 | 49,531 | +0.00(+0.00%) |
Apr 25, 2007 | 8.050 | 8.150 | 8.000 | 8.050 | 53,350 | +0.00(+0.00%) |
Apr 24, 2007 | 8.050 | 8.150 | 8.050 | 8.050 | 34,528 | +0.35(+4.55%) |
Apr 23, 2007 | 7.700 | 7.860 | 7.700 | 7.700 | 78,493 | +0.35(+4.76%) |
Apr 20, 2007 | 7.350 | 7.400 | 7.350 | 7.350 | 39,756 | +0.10(+1.38%) |
Apr 19, 2007 | 7.250 | 7.350 | 7.200 | 7.250 | 134,956 | +0.00(+0.00%) |
Apr 18, 2007 | 7.250 | 7.300 | 7.200 | 7.250 | 230,232 | +0.05(+0.69%) |
Apr 17, 2007 | 7.200 | 7.300 | 7.150 | 7.200 | 19,248 | -0.20(-2.70%) |
Apr 16, 2007 | 7.400 | 7.400 | 7.200 | 7.400 | 152,959 | +0.10(+1.37%) |
Apr 13, 2007 | 7.300 | 7.300 | 7.250 | 7.300 | 46,558 | +0.00(+0.00%) |
Apr 12, 2007 | 7.300 | 7.300 | 7.150 | 7.300 | 75,309 | +0.10(+1.39%) |
Apr 11, 2007 | 7.200 | 7.250 | 7.100 | 7.200 | 99,560 | -0.10(-1.37%) |
Apr 10, 2007 | 7.300 | 7.400 | 7.200 | 7.300 | 60,843 | -0.10(-1.35%) |
Apr 09, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 24,349 | +0.00(+0.00%) |
Apr 05, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 18,474 | +0.05(+0.68%) |
Apr 04, 2007 | 7.350 | 7.450 | 7.300 | 7.350 | 8,686 | -0.10(-1.34%) |
Apr 03, 2007 | 7.450 | 7.450 | 7.300 | 7.450 | 16,222 | +0.25(+3.47%) |
Apr 02, 2007 | 7.200 | 7.300 | 7.100 | 7.200 | 68,885 | -0.10(-1.37%) |
Mar 30, 2007 | 7.300 | 7.450 | 7.300 | 7.300 | 52,055 | -0.10(-1.35%) |
Mar 29, 2007 | 7.400 | 7.500 | 7.370 | 7.400 | 39,610 | +0.10(+1.37%) |
Mar 28, 2007 | 7.300 | 7.450 | 7.300 | 7.300 | 15,118 | -0.10(-1.35%) |
Mar 27, 2007 | 7.400 | 7.550 | 7.400 | 7.400 | 16,590 | -0.10(-1.33%) |
Mar 26, 2007 | 7.500 | 7.650 | 7.500 | 7.500 | 55,808 | -0.10(-1.32%) |
Mar 23, 2007 | 7.600 | 7.700 | 7.550 | 7.600 | 15,494 | +0.00(+0.00%) |
Mar 22, 2007 | 7.600 | 7.650 | 7.550 | 7.600 | 17,345 | -0.10(-1.30%) |
Mar 21, 2007 | 7.700 | 7.750 | 7.500 | 7.700 | 36,973 | +0.15(+1.99%) |
Mar 20, 2007 | 7.550 | 7.600 | 7.450 | 7.550 | 24,955 | +0.05(+0.67%) |
Mar 19, 2007 | 7.500 | 7.650 | 7.400 | 7.500 | 12,719 | +0.25(+3.45%) |
Mar 16, 2007 | 7.250 | 7.400 | 6.900 | 7.250 | 13,216 | -0.15(-2.03%) |
Mar 15, 2007 | 7.400 | 7.450 | 7.200 | 7.400 | 22,953 | +0.15(+2.07%) |
Mar 14, 2007 | 7.250 | 7.400 | 7.100 | 7.250 | 10,675 | +0.05(+0.69%) |
Mar 13, 2007 | 7.450 | 7.400 | 7.200 | 7.200 | 30,683 | -0.25(-3.36%) |
Mar 12, 2007 | 7.450 | 7.550 | 7.350 | 7.450 | 15,731 | +0.05(+0.68%) |
Mar 09, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 31,131 | +0.10(+1.37%) |
Mar 08, 2007 | 7.300 | 7.400 | 7.250 | 7.300 | 27,662 | +0.05(+0.69%) |
Mar 07, 2007 | 7.250 | 7.250 | 7.150 | 7.250 | 25,325 | +0.05(+0.69%) |
Mar 06, 2007 | 7.200 | 7.250 | 7.050 | 7.200 | 89,440 | +0.10(+1.41%) |
Mar 05, 2007 | 7.100 | 7.200 | 7.100 | 7.100 | 31,416 | -0.15(-2.07%) |
Mar 02, 2007 | 7.620 | 7.470 | 7.250 | 7.250 | 42,370 | -0.37(-4.86%) |