Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.640 | 5.880 | 5.600 | 5.680 | 20,191 | +0.00(+0.00%) |
May 30, 2007 | 5.760 | 5.880 | 5.560 | 5.680 | 13,476 | -0.20(-3.40%) |
May 29, 2007 | 5.600 | 6.120 | 5.600 | 5.880 | 85,790 | +0.36(+6.52%) |
May 25, 2007 | 5.400 | 5.560 | 5.360 | 5.520 | 10,541 | +0.20(+3.76%) |
May 24, 2007 | 5.520 | 5.600 | 5.280 | 5.320 | 15,618 | -0.04(-0.75%) |
May 23, 2007 | 5.320 | 5.520 | 5.320 | 5.360 | 10,999 | +0.04(+0.74%) |
May 22, 2007 | 5.200 | 5.600 | 5.200 | 5.320 | 15,340 | -0.08(-1.47%) |
May 21, 2007 | 5.560 | 5.560 | 5.400 | 5.400 | 15,678 | -0.20(-3.57%) |
May 18, 2007 | 5.360 | 5.600 | 5.360 | 5.600 | 4,375 | +0.20(+3.70%) |
May 17, 2007 | 5.552 | 5.640 | 5.320 | 5.400 | 13,816 | -0.08(-1.46%) |
May 16, 2007 | 5.640 | 5.640 | 5.440 | 5.480 | 20,066 | -0.24(-4.20%) |
May 15, 2007 | 5.480 | 5.720 | 5.400 | 5.720 | 32,386 | +0.24(+4.38%) |
May 14, 2007 | 5.480 | 5.560 | 5.400 | 5.480 | 8,051 | -0.04(-0.72%) |
May 11, 2007 | 5.440 | 5.560 | 5.400 | 5.520 | 12,621 | -0.08(-1.43%) |
May 10, 2007 | 5.600 | 5.640 | 5.560 | 5.600 | 11,918 | +0.12(+2.19%) |
May 09, 2007 | 5.520 | 5.760 | 5.360 | 5.480 | 12,629 | -0.04(-0.72%) |
May 08, 2007 | 5.360 | 5.640 | 5.360 | 5.520 | 15,148 | -0.04(-0.72%) |
May 07, 2007 | 5.560 | 5.640 | 5.400 | 5.560 | 37,259 | -0.04(-0.71%) |
May 04, 2007 | 5.680 | 5.680 | 5.480 | 5.600 | 17,072 | -0.20(-3.45%) |
May 03, 2007 | 5.840 | 5.880 | 5.560 | 5.800 | 73,568 | -0.04(-0.68%) |
May 02, 2007 | 5.680 | 5.920 | 5.680 | 5.840 | 22,965 | +0.20(+3.55%) |
May 01, 2007 | 5.760 | 5.920 | 5.520 | 5.640 | 14,579 | -0.12(-2.08%) |
Apr 30, 2007 | 6.080 | 6.080 | 5.640 | 5.760 | 72,330 | -0.56(-8.86%) |
Apr 27, 2007 | 6.200 | 6.520 | 6.000 | 6.320 | 56,438 | +0.24(+3.95%) |
Apr 26, 2007 | 5.960 | 6.160 | 5.960 | 6.080 | 22,838 | +0.12(+2.01%) |
Apr 25, 2007 | 5.920 | 6.040 | 5.920 | 5.960 | 7,929 | -0.08(-1.32%) |
Apr 24, 2007 | 5.920 | 6.120 | 5.840 | 6.040 | 7,600 | +0.04(+0.67%) |
Apr 23, 2007 | 6.160 | 6.160 | 5.920 | 6.000 | 19,346 | -0.12(-1.96%) |
Apr 20, 2007 | 6.120 | 6.120 | 5.880 | 6.120 | 29,001 | +0.08(+1.32%) |
Apr 19, 2007 | 5.840 | 6.120 | 5.840 | 6.040 | 111,851 | +0.08(+1.34%) |
Apr 18, 2007 | 5.840 | 6.040 | 5.800 | 5.960 | 67,040 | +0.12(+2.05%) |
Apr 17, 2007 | 6.400 | 6.400 | 5.720 | 5.840 | 111,794 | -0.56(-8.75%) |
Apr 16, 2007 | 6.680 | 6.760 | 6.400 | 6.400 | 47,295 | -0.36(-5.33%) |
Apr 13, 2007 | 6.760 | 6.800 | 6.640 | 6.760 | 17,582 | +0.08(+1.20%) |
Apr 12, 2007 | 6.880 | 6.960 | 6.680 | 6.680 | 30,148 | -0.08(-1.18%) |
Apr 11, 2007 | 6.880 | 7.160 | 6.680 | 6.760 | 44,649 | -0.12(-1.74%) |
Apr 10, 2007 | 7.200 | 7.200 | 6.840 | 6.880 | 38,301 | -0.12(-1.72%) |
Apr 09, 2007 | 7.000 | 7.080 | 6.600 | 7.000 | 101,823 | +0.12(+1.74%) |
Apr 05, 2007 | 8.400 | 8.400 | 6.720 | 6.880 | 343,544 | -4.16(-37.68%) |
Apr 04, 2007 | 11.20 | 11.36 | 11.04 | 11.04 | 1,025 | -0.20(-1.78%) |
Apr 03, 2007 | 11.32 | 11.56 | 11.08 | 11.24 | 2,786 | -0.04(-0.35%) |
Apr 02, 2007 | 11.00 | 11.48 | 11.00 | 11.28 | 6,369 | -0.24(-2.08%) |
Mar 30, 2007 | 11.60 | 11.72 | 11.52 | 11.52 | 7,429 | +0.03(+0.24%) |
Mar 29, 2007 | 11.56 | 11.72 | 11.48 | 11.49 | 1,925 | -0.11(-0.93%) |
Mar 28, 2007 | 11.44 | 11.68 | 11.28 | 11.60 | 6,364 | +0.12(+1.05%) |
Mar 27, 2007 | 11.56 | 11.64 | 11.16 | 11.48 | 4,739 | +0.04(+0.35%) |
Mar 26, 2007 | 11.36 | 11.48 | 11.16 | 11.44 | 4,901 | -0.04(-0.35%) |
Mar 23, 2007 | 11.36 | 11.76 | 11.36 | 11.48 | 26,994 | +0.08(+0.70%) |
Mar 22, 2007 | 11.12 | 11.48 | 11.11 | 11.40 | 19,488 | +0.52(+4.78%) |
Mar 21, 2007 | 10.64 | 11.12 | 10.60 | 10.88 | 7,518 | +0.16(+1.49%) |
Mar 20, 2007 | 10.56 | 10.88 | 10.48 | 10.72 | 3,574 | +0.04(+0.37%) |
Mar 19, 2007 | 10.56 | 11.12 | 10.56 | 10.68 | 4,761 | -0.04(-0.37%) |
Mar 16, 2007 | 10.72 | 10.88 | 10.72 | 10.72 | 1,796 | -0.04(-0.37%) |
Mar 15, 2007 | 10.64 | 10.76 | 10.60 | 10.76 | 2,150 | +0.16(+1.51%) |
Mar 14, 2007 | 10.88 | 10.88 | 10.48 | 10.60 | 4,171 | -0.12(-1.12%) |
Mar 13, 2007 | 11.20 | 11.20 | 10.52 | 10.72 | 23,298 | -0.48(-4.29%) |
Mar 12, 2007 | 11.52 | 11.68 | 11.12 | 11.20 | 16,000 | -0.48(-4.11%) |
Mar 09, 2007 | 11.76 | 11.92 | 11.64 | 11.68 | 3,830 | -0.04(-0.34%) |
Mar 08, 2007 | 11.68 | 11.96 | 11.44 | 11.72 | 18,071 | +0.20(+1.74%) |
Mar 07, 2007 | 11.56 | 11.60 | 11.44 | 11.52 | 5,812 | -0.16(-1.37%) |
Mar 06, 2007 | 11.60 | 11.76 | 11.20 | 11.68 | 12,583 | +0.28(+2.46%) |
Mar 05, 2007 | 11.60 | 11.80 | 11.20 | 11.40 | 21,690 | -0.28(-2.40%) |
Mar 02, 2007 | 11.64 | 11.80 | 11.64 | 11.68 | 6,751 | -0.12(-1.01%) |