Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.984 | 7.984 | 7.636 | 7.740 | 30,005 | -0.14(-1.79%) |
May 30, 2007 | 7.880 | 7.890 | 7.833 | 7.880 | 42,104 | +0.00(+0.00%) |
May 29, 2007 | 8.115 | 8.115 | 7.880 | 7.880 | 51,201 | -0.09(-1.18%) |
May 25, 2007 | 7.965 | 7.974 | 7.927 | 7.974 | 39,667 | +0.00(+0.00%) |
May 24, 2007 | 7.974 | 7.993 | 7.955 | 7.974 | 19,850 | -0.01(-0.12%) |
May 23, 2007 | 7.974 | 7.984 | 7.918 | 7.984 | 37,344 | +0.05(+0.59%) |
May 22, 2007 | 7.749 | 7.974 | 7.702 | 7.937 | 17,895 | +0.19(+2.42%) |
May 21, 2007 | 7.505 | 7.749 | 7.505 | 7.749 | 12,030 | +0.24(+3.25%) |
May 18, 2007 | 7.271 | 7.505 | 7.130 | 7.505 | 36,555 | +0.34(+4.71%) |
May 17, 2007 | 7.045 | 7.252 | 7.045 | 7.167 | 79,618 | -0.04(-0.52%) |
May 16, 2007 | 7.224 | 7.261 | 7.083 | 7.205 | 59,342 | -0.06(-0.78%) |
May 15, 2007 | 7.195 | 7.355 | 7.158 | 7.261 | 43,175 | +0.00(+0.00%) |
May 14, 2007 | 7.392 | 7.392 | 7.130 | 7.261 | 21,996 | -0.15(-2.03%) |
May 11, 2007 | 7.496 | 7.496 | 7.411 | 7.411 | 14,589 | -0.08(-1.13%) |
May 10, 2007 | 7.580 | 7.580 | 7.477 | 7.496 | 23,186 | -0.11(-1.48%) |
May 09, 2007 | 7.721 | 7.721 | 7.608 | 7.608 | 28,187 | -0.08(-1.10%) |
May 08, 2007 | 7.561 | 7.805 | 7.543 | 7.693 | 38,479 | +0.14(+1.86%) |
May 07, 2007 | 7.468 | 7.561 | 7.468 | 7.552 | 26,826 | +0.19(+2.55%) |
May 04, 2007 | 7.130 | 7.364 | 7.130 | 7.364 | 12,034 | +0.19(+2.61%) |
May 03, 2007 | 7.402 | 7.402 | 7.177 | 7.177 | 12,832 | -0.32(-4.26%) |
May 02, 2007 | 7.289 | 7.496 | 7.225 | 7.496 | 17,981 | +0.23(+3.23%) |
May 01, 2007 | 7.027 | 7.261 | 6.998 | 7.261 | 58,723 | +0.26(+3.75%) |
Apr 30, 2007 | 7.036 | 7.130 | 6.942 | 6.998 | 70,937 | +0.02(+0.27%) |
Apr 27, 2007 | 6.745 | 7.027 | 6.745 | 6.980 | 50,729 | +0.15(+2.20%) |
Apr 26, 2007 | 6.792 | 7.036 | 6.792 | 6.830 | 52,695 | +0.02(+0.28%) |
Apr 25, 2007 | 6.633 | 6.895 | 6.511 | 6.811 | 44,390 | +0.24(+3.71%) |
Apr 24, 2007 | 6.558 | 6.567 | 6.539 | 6.567 | 19,284 | +0.05(+0.72%) |
Apr 23, 2007 | 6.351 | 6.567 | 6.351 | 6.520 | 13,543 | +0.14(+2.21%) |
Apr 20, 2007 | 6.407 | 6.436 | 6.285 | 6.379 | 14,011 | -0.09(-1.45%) |
Apr 19, 2007 | 6.323 | 6.651 | 6.314 | 6.473 | 52,966 | +0.26(+4.23%) |
Apr 18, 2007 | 6.301 | 6.314 | 6.210 | 6.210 | 3,607 | -0.04(-0.60%) |
Apr 17, 2007 | 6.323 | 6.323 | 6.248 | 6.248 | 12,104 | -0.02(-0.30%) |
Apr 16, 2007 | 6.033 | 6.276 | 6.033 | 6.267 | 49,656 | +0.01(+0.15%) |
Apr 13, 2007 | 6.267 | 6.276 | 6.239 | 6.257 | 11,753 | +0.02(+0.30%) |
Apr 12, 2007 | 6.257 | 6.304 | 6.126 | 6.239 | 7,422 | -0.08(-1.19%) |
Apr 11, 2007 | 6.107 | 6.323 | 6.107 | 6.314 | 7,281 | +0.25(+4.18%) |
Apr 10, 2007 | 6.182 | 6.239 | 5.948 | 6.060 | 11,970 | -0.08(-1.37%) |
Apr 09, 2007 | 6.285 | 6.285 | 6.145 | 6.145 | 10,569 | -0.19(-2.96%) |
Apr 05, 2007 | 6.417 | 6.454 | 6.285 | 6.332 | 9,395 | -0.18(-2.74%) |
Apr 04, 2007 | 6.248 | 6.548 | 6.248 | 6.511 | 19,462 | +0.30(+4.83%) |
Apr 03, 2007 | 6.220 | 6.295 | 6.098 | 6.210 | 14,339 | -0.07(-1.05%) |
Apr 02, 2007 | 6.229 | 6.276 | 6.042 | 6.276 | 34,419 | +0.21(+3.40%) |
Mar 30, 2007 | 6.192 | 6.239 | 5.920 | 6.070 | 48,241 | -0.24(-3.86%) |
Mar 29, 2007 | 6.755 | 7.027 | 6.314 | 6.314 | 88,390 | -0.38(-5.74%) |
Mar 28, 2007 | 5.816 | 7.186 | 5.816 | 6.698 | 384,568 | +0.88(+15.16%) |
Mar 27, 2007 | 5.816 | 5.835 | 5.751 | 5.816 | 14,670 | -0.01(-0.16%) |
Mar 26, 2007 | 5.704 | 5.854 | 5.694 | 5.826 | 15,180 | +0.01(+0.16%) |
Mar 23, 2007 | 5.798 | 5.854 | 5.798 | 5.816 | 25,224 | -0.02(-0.32%) |
Mar 22, 2007 | 5.779 | 5.863 | 5.713 | 5.835 | 11,986 | +0.01(+0.16%) |
Mar 21, 2007 | 5.816 | 5.863 | 5.788 | 5.826 | 7,552 | -0.04(-0.64%) |
Mar 20, 2007 | 5.953 | 5.995 | 5.854 | 5.863 | 7,372 | -0.02(-0.32%) |
Mar 19, 2007 | 6.004 | 6.004 | 5.863 | 5.882 | 6,673 | -0.12(-2.03%) |
Mar 16, 2007 | 5.948 | 6.079 | 5.948 | 6.004 | 31,764 | +0.05(+0.79%) |
Mar 15, 2007 | 6.179 | 6.192 | 5.957 | 5.957 | 5,957 | -0.17(-2.75%) |
Mar 14, 2007 | 6.201 | 6.220 | 5.950 | 6.126 | 5,223 | -0.03(-0.46%) |
Mar 13, 2007 | 6.295 | 6.295 | 6.032 | 6.154 | 11,818 | -0.14(-2.24%) |
Mar 12, 2007 | 6.285 | 6.407 | 6.070 | 6.295 | 17,869 | +0.09(+1.51%) |
Mar 09, 2007 | 6.407 | 6.407 | 6.107 | 6.201 | 18,256 | -0.20(-3.08%) |
Mar 08, 2007 | 5.901 | 6.407 | 5.713 | 6.398 | 27,527 | +0.60(+10.36%) |
Mar 07, 2007 | 5.788 | 6.173 | 5.741 | 5.798 | 43,873 | +0.08(+1.48%) |
Mar 06, 2007 | 5.788 | 5.816 | 5.676 | 5.713 | 23,005 | -0.08(-1.45%) |
Mar 05, 2007 | 5.723 | 5.798 | 5.723 | 5.797 | 7,800 | -0.00(-0.00%) |
Mar 02, 2007 | 5.788 | 5.816 | 5.694 | 5.798 | 5,998 | +0.07(+1.15%) |