Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.906 | 8.293 | 7.906 | 8.254 | 671,368 | +0.28(+3.52%) |
May 30, 2007 | 8.138 | 8.283 | 7.810 | 7.974 | 1,387,570 | -0.25(-3.06%) |
May 29, 2007 | 8.477 | 8.506 | 8.158 | 8.225 | 554,094 | -0.20(-2.41%) |
May 25, 2007 | 8.225 | 8.506 | 8.158 | 8.428 | 811,937 | +0.22(+2.71%) |
May 24, 2007 | 8.467 | 8.564 | 8.051 | 8.206 | 673,039 | -0.30(-3.52%) |
May 23, 2007 | 8.583 | 8.670 | 8.471 | 8.506 | 521,753 | -0.09(-1.01%) |
May 22, 2007 | 8.448 | 8.776 | 8.448 | 8.593 | 392,562 | +0.01(+0.11%) |
May 21, 2007 | 8.573 | 8.602 | 8.419 | 8.583 | 238,611 | +0.01(+0.11%) |
May 18, 2007 | 8.593 | 8.680 | 8.486 | 8.573 | 431,746 | -0.01(-0.11%) |
May 17, 2007 | 8.844 | 8.844 | 8.486 | 8.583 | 543,746 | -0.27(-3.06%) |
May 16, 2007 | 8.941 | 9.051 | 8.554 | 8.854 | 382,137 | -0.03(-0.33%) |
May 15, 2007 | 8.709 | 9.095 | 8.651 | 8.883 | 745,125 | +0.16(+1.88%) |
May 14, 2007 | 8.738 | 8.786 | 8.660 | 8.718 | 440,001 | +0.00(+0.00%) |
May 11, 2007 | 8.718 | 8.805 | 8.680 | 8.718 | 301,359 | +0.05(+0.56%) |
May 10, 2007 | 8.738 | 8.776 | 8.467 | 8.670 | 844,857 | -0.05(-0.55%) |
May 09, 2007 | 8.506 | 8.892 | 8.333 | 8.718 | 1,134,786 | +0.49(+5.99%) |
May 08, 2007 | 8.399 | 8.573 | 8.119 | 8.225 | 874,722 | -0.05(-0.58%) |
May 07, 2007 | 8.003 | 8.448 | 7.926 | 8.274 | 1,206,613 | +0.35(+4.39%) |
May 04, 2007 | 8.583 | 8.631 | 7.897 | 7.926 | 1,031,612 | -0.57(-6.71%) |
May 03, 2007 | 8.747 | 8.747 | 8.457 | 8.496 | 712,219 | -0.22(-2.55%) |
May 02, 2007 | 8.863 | 8.892 | 8.515 | 8.718 | 907,361 | -0.14(-1.64%) |
May 01, 2007 | 10.97 | 11.11 | 8.486 | 8.863 | 2,709,395 | -2.26(-20.33%) |
Apr 30, 2007 | 11.05 | 11.17 | 10.85 | 11.12 | 546,613 | +0.09(+0.79%) |
Apr 27, 2007 | 10.92 | 11.06 | 10.69 | 11.04 | 481,898 | +0.11(+0.97%) |
Apr 26, 2007 | 10.89 | 11.06 | 10.79 | 10.93 | 238,329 | +0.03(+0.27%) |
Apr 25, 2007 | 10.83 | 11.06 | 10.77 | 10.90 | 296,911 | +0.13(+1.17%) |
Apr 24, 2007 | 11.04 | 11.12 | 10.70 | 10.78 | 262,984 | -0.19(-1.76%) |
Apr 23, 2007 | 10.72 | 11.00 | 10.69 | 10.97 | 328,123 | +0.25(+2.34%) |
Apr 20, 2007 | 10.73 | 10.82 | 10.66 | 10.72 | 269,311 | +0.08(+0.73%) |
Apr 19, 2007 | 10.68 | 10.90 | 10.34 | 10.64 | 497,913 | -0.15(-1.43%) |
Apr 18, 2007 | 10.78 | 10.97 | 10.71 | 10.80 | 285,327 | -0.01(-0.09%) |
Apr 17, 2007 | 10.83 | 10.95 | 10.70 | 10.81 | 383,237 | +0.02(+0.18%) |
Apr 16, 2007 | 10.74 | 10.98 | 10.68 | 10.79 | 642,619 | +0.11(+1.00%) |
Apr 13, 2007 | 10.54 | 10.82 | 10.54 | 10.68 | 306,088 | +0.13(+1.19%) |
Apr 12, 2007 | 10.31 | 10.62 | 10.18 | 10.55 | 371,509 | +0.23(+2.25%) |
Apr 11, 2007 | 10.32 | 10.47 | 10.22 | 10.32 | 283,487 | +0.03(+0.28%) |
Apr 10, 2007 | 10.39 | 10.39 | 10.18 | 10.29 | 228,047 | -0.12(-1.11%) |
Apr 09, 2007 | 10.26 | 10.69 | 10.21 | 10.41 | 966,031 | +0.17(+1.70%) |
Apr 05, 2007 | 10.32 | 10.43 | 10.15 | 10.24 | 276,434 | -0.07(-0.66%) |
Apr 04, 2007 | 10.24 | 10.42 | 10.11 | 10.30 | 588,180 | +0.09(+0.85%) |
Apr 03, 2007 | 9.917 | 10.30 | 9.869 | 10.22 | 758,442 | +0.30(+3.02%) |
Apr 02, 2007 | 9.791 | 9.956 | 9.308 | 9.917 | 1,116,073 | -0.25(-2.47%) |
Mar 30, 2007 | 10.30 | 10.44 | 10.05 | 10.17 | 358,397 | -0.11(-1.03%) |
Mar 29, 2007 | 10.28 | 10.44 | 10.05 | 10.27 | 190,945 | +0.13(+1.24%) |
Mar 28, 2007 | 10.29 | 10.32 | 9.956 | 10.15 | 490,672 | -0.22(-2.14%) |
Mar 27, 2007 | 10.45 | 10.54 | 10.21 | 10.37 | 570,112 | -0.06(-0.56%) |
Mar 26, 2007 | 10.03 | 10.50 | 10.00 | 10.43 | 442,920 | +0.43(+4.35%) |
Mar 23, 2007 | 10.00 | 10.08 | 9.878 | 9.994 | 233,344 | +0.03(+0.29%) |
Mar 22, 2007 | 10.15 | 10.17 | 9.888 | 9.965 | 721,137 | -0.18(-1.81%) |
Mar 21, 2007 | 9.917 | 10.19 | 9.666 | 10.15 | 909,936 | +0.21(+2.14%) |
Mar 20, 2007 | 9.347 | 10.19 | 9.347 | 9.936 | 918,878 | +0.55(+5.87%) |
Mar 19, 2007 | 9.385 | 9.521 | 9.269 | 9.385 | 473,403 | +0.08(+0.83%) |
Mar 16, 2007 | 9.395 | 9.424 | 9.115 | 9.308 | 743,637 | -0.10(-1.03%) |
Mar 15, 2007 | 9.124 | 9.405 | 9.124 | 9.405 | 252,138 | +0.26(+2.85%) |
Mar 14, 2007 | 9.163 | 9.308 | 8.883 | 9.144 | 687,996 | -0.01(-0.11%) |
Mar 13, 2007 | 9.617 | 9.617 | 9.086 | 9.153 | 473,588 | -0.46(-4.82%) |
Mar 12, 2007 | 9.424 | 9.840 | 9.356 | 9.617 | 625,337 | +0.17(+1.84%) |
Mar 09, 2007 | 9.366 | 9.555 | 9.260 | 9.443 | 356,457 | +0.08(+0.83%) |
Mar 08, 2007 | 9.173 | 9.588 | 9.163 | 9.366 | 591,270 | +0.26(+2.87%) |
Mar 07, 2007 | 9.376 | 9.405 | 8.989 | 9.105 | 591,875 | -0.21(-2.28%) |
Mar 06, 2007 | 8.941 | 9.443 | 8.844 | 9.318 | 1,355,181 | +0.46(+5.24%) |
Mar 05, 2007 | 8.738 | 8.941 | 8.612 | 8.854 | 974,375 | -0.10(-1.08%) |
Mar 02, 2007 | 8.631 | 9.103 | 8.631 | 8.950 | 732,595 | +0.19(+2.21%) |