Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.100 | 9.250 | 9.100 | 9.200 | 1,200 | +0.20(+2.22%) |
May 30, 2007 | 8.750 | 9.000 | 8.420 | 9.000 | 3,200 | +0.20(+2.27%) |
May 29, 2007 | 9.100 | 9.100 | 8.700 | 8.800 | 2,300 | -0.35(-3.83%) |
May 25, 2007 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) |
May 24, 2007 | 9.200 | 9.200 | 9.150 | 9.150 | 1,000 | -0.10(-1.08%) |
May 23, 2007 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
May 22, 2007 | 9.050 | 9.250 | 9.050 | 9.250 | 800 | +0.20(+2.21%) |
May 21, 2007 | 9.050 | 9.050 | 9.000 | 9.050 | 500 | +0.05(+0.56%) |
May 18, 2007 | 9.200 | 9.200 | 9.000 | 9.000 | 1,300 | -0.30(-3.23%) |
May 17, 2007 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
May 16, 2007 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
May 15, 2007 | 9.300 | 9.350 | 9.300 | 9.350 | 1,700 | +0.10(+1.08%) |
May 14, 2007 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
May 11, 2007 | 9.100 | 9.250 | 9.100 | 9.250 | 3,400 | +0.22(+2.44%) |
May 10, 2007 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.00(+0.00%) |
May 09, 2007 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.00(+0.00%) |
May 08, 2007 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.00(+0.00%) |
May 07, 2007 | 8.950 | 9.050 | 8.950 | 9.030 | 4,500 | +0.18(+2.03%) |
May 04, 2007 | 9.000 | 9.000 | 8.550 | 8.850 | 2,600 | -0.10(-1.12%) |
May 03, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
May 02, 2007 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
May 01, 2007 | 8.490 | 8.950 | 8.490 | 8.950 | 3,600 | +0.60(+7.19%) |
Apr 30, 2007 | 9.190 | 9.190 | 8.340 | 8.350 | 2,100 | -0.84(-9.14%) |
Apr 27, 2007 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 9.250 | 9.250 | 9.050 | 9.190 | 600 | -0.11(-1.18%) |
Apr 24, 2007 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 9.410 | 9.410 | 9.300 | 9.300 | 300 | -0.01(-0.11%) |
Apr 20, 2007 | 9.190 | 9.440 | 9.130 | 9.310 | 2,500 | +0.20(+2.20%) |
Apr 19, 2007 | 9.090 | 9.400 | 9.080 | 9.110 | 5,400 | -0.19(-2.04%) |
Apr 18, 2007 | 9.220 | 9.340 | 9.150 | 9.300 | 3,000 | +0.00(+0.00%) |
Apr 17, 2007 | 9.280 | 9.410 | 9.250 | 9.300 | 1,500 | -0.08(-0.85%) |
Apr 16, 2007 | 9.340 | 9.430 | 9.220 | 9.380 | 4,900 | +0.13(+1.41%) |
Apr 13, 2007 | 9.300 | 9.300 | 9.240 | 9.250 | 300 | -0.11(-1.18%) |
Apr 12, 2007 | 9.430 | 9.430 | 9.330 | 9.360 | 2,200 | -0.02(-0.21%) |
Apr 11, 2007 | 9.170 | 9.380 | 9.140 | 9.380 | 5,500 | +0.13(+1.41%) |
Apr 10, 2007 | 9.320 | 9.440 | 9.250 | 9.250 | 4,500 | +0.03(+0.33%) |
Apr 09, 2007 | 9.490 | 9.490 | 9.100 | 9.220 | 3,300 | -0.16(-1.71%) |
Apr 05, 2007 | 9.340 | 9.380 | 9.340 | 9.380 | 300 | -0.01(-0.11%) |
Apr 04, 2007 | 9.340 | 9.400 | 9.340 | 9.390 | 1,400 | -0.02(-0.21%) |
Apr 03, 2007 | 9.390 | 9.490 | 9.350 | 9.410 | 10,100 | +0.11(+1.18%) |
Apr 02, 2007 | 9.390 | 9.400 | 9.210 | 9.300 | 3,600 | +0.00(+0.00%) |
Mar 30, 2007 | 9.450 | 9.450 | 8.940 | 9.300 | 20,100 | -0.08(-0.85%) |
Mar 29, 2007 | 9.450 | 9.470 | 9.380 | 9.380 | 5,200 | -0.16(-1.68%) |
Mar 28, 2007 | 9.530 | 9.700 | 9.500 | 9.540 | 6,000 | +0.02(+0.21%) |
Mar 27, 2007 | 9.500 | 9.630 | 9.470 | 9.520 | 1,200 | +0.03(+0.32%) |
Mar 26, 2007 | 9.440 | 9.640 | 9.440 | 9.490 | 1,100 | +0.02(+0.21%) |
Mar 23, 2007 | 9.540 | 9.700 | 9.380 | 9.470 | 5,500 | -0.07(-0.73%) |
Mar 22, 2007 | 9.550 | 9.640 | 9.450 | 9.540 | 800 | -0.25(-2.55%) |
Mar 21, 2007 | 9.700 | 9.790 | 9.600 | 9.790 | 2,300 | +0.19(+1.98%) |
Mar 20, 2007 | 9.830 | 9.950 | 9.260 | 9.600 | 13,800 | -0.16(-1.64%) |
Mar 19, 2007 | 9.750 | 10.00 | 9.260 | 9.760 | 39,900 | -0.03(-0.31%) |
Mar 16, 2007 | 10.11 | 10.19 | 9.300 | 9.790 | 56,600 | -0.55(-5.32%) |
Mar 15, 2007 | 10.21 | 10.34 | 10.19 | 10.34 | 2,000 | +0.11(+1.08%) |
Mar 14, 2007 | 10.39 | 10.39 | 9.900 | 10.23 | 3,800 | -0.10(-0.97%) |
Mar 13, 2007 | 10.39 | 10.46 | 10.24 | 10.33 | 5,200 | -0.06(-0.58%) |
Mar 12, 2007 | 10.45 | 10.45 | 10.00 | 10.39 | 16,200 | +0.40(+4.01%) |
Mar 09, 2007 | 9.800 | 9.989 | 9.580 | 9.989 | 20,200 | +0.17(+1.72%) |
Mar 08, 2007 | 9.860 | 10.07 | 9.600 | 9.820 | 12,900 | -0.06(-0.61%) |
Mar 07, 2007 | 10.05 | 10.05 | 9.650 | 9.880 | 12,600 | +0.02(+0.20%) |
Mar 06, 2007 | 9.700 | 10.05 | 9.700 | 9.860 | 5,300 | +0.35(+3.67%) |
Mar 05, 2007 | 9.250 | 9.600 | 9.250 | 9.511 | 1,700 | +0.36(+3.95%) |
Mar 02, 2007 | 8.610 | 9.300 | 8.610 | 9.150 | 70,000 | +0.41(+4.69%) |