Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.010 | 7.120 | 6.920 | 7.000 | 92,526 | +0.00(+0.00%) |
May 30, 2007 | 7.150 | 7.151 | 6.850 | 7.000 | 181,057 | -0.19(-2.64%) |
May 29, 2007 | 7.190 | 7.260 | 7.180 | 7.190 | 50,935 | +0.00(+0.00%) |
May 25, 2007 | 7.200 | 7.350 | 7.160 | 7.190 | 66,338 | +0.03(+0.42%) |
May 24, 2007 | 7.430 | 7.430 | 7.070 | 7.160 | 124,993 | -0.30(-4.02%) |
May 23, 2007 | 7.810 | 7.890 | 7.460 | 7.460 | 134,374 | -0.37(-4.73%) |
May 22, 2007 | 7.860 | 7.990 | 7.800 | 7.830 | 89,569 | -0.07(-0.89%) |
May 21, 2007 | 8.000 | 8.060 | 7.850 | 7.900 | 102,593 | +0.02(+0.25%) |
May 18, 2007 | 8.340 | 8.355 | 7.810 | 7.880 | 253,535 | -0.32(-3.90%) |
May 17, 2007 | 7.860 | 8.930 | 7.680 | 8.200 | 928,298 | +0.34(+4.33%) |
May 16, 2007 | 7.990 | 8.080 | 7.700 | 7.860 | 145,339 | +0.16(+2.08%) |
May 15, 2007 | 7.590 | 7.740 | 7.450 | 7.700 | 333,333 | +0.27(+3.63%) |
May 14, 2007 | 7.250 | 8.080 | 7.150 | 7.430 | 628,928 | +0.20(+2.77%) |
May 11, 2007 | 7.250 | 7.450 | 7.120 | 7.230 | 128,194 | +0.02(+0.25%) |
May 10, 2007 | 7.270 | 7.270 | 7.000 | 7.212 | 90,257 | -0.01(-0.11%) |
May 09, 2007 | 7.290 | 7.320 | 7.000 | 7.220 | 52,966 | -0.13(-1.77%) |
May 08, 2007 | 7.440 | 7.510 | 7.250 | 7.350 | 54,612 | -0.15(-2.00%) |
May 07, 2007 | 7.570 | 7.600 | 7.500 | 7.500 | 72,672 | -0.06(-0.74%) |
May 04, 2007 | 7.442 | 7.590 | 7.400 | 7.556 | 68,721 | +0.13(+1.70%) |
May 03, 2007 | 7.210 | 7.460 | 7.210 | 7.430 | 32,923 | +0.22(+3.05%) |
May 02, 2007 | 7.320 | 7.480 | 7.050 | 7.210 | 118,249 | -0.02(-0.28%) |
May 01, 2007 | 7.520 | 7.640 | 7.200 | 7.230 | 89,942 | -0.28(-3.73%) |
Apr 30, 2007 | 7.630 | 7.700 | 7.510 | 7.510 | 54,113 | -0.03(-0.34%) |
Apr 27, 2007 | 7.590 | 7.625 | 7.530 | 7.536 | 61,974 | -0.09(-1.19%) |
Apr 26, 2007 | 7.720 | 7.730 | 7.600 | 7.626 | 53,912 | -0.12(-1.60%) |
Apr 25, 2007 | 7.960 | 7.960 | 7.750 | 7.750 | 62,678 | -0.08(-1.02%) |
Apr 24, 2007 | 7.810 | 7.880 | 7.780 | 7.830 | 63,148 | +0.03(+0.38%) |
Apr 23, 2007 | 8.220 | 8.220 | 7.750 | 7.800 | 53,868 | -0.05(-0.64%) |
Apr 20, 2007 | 7.900 | 8.000 | 7.710 | 7.850 | 70,995 | +0.05(+0.64%) |
Apr 19, 2007 | 7.650 | 8.000 | 7.590 | 7.800 | 107,817 | +0.00(+0.00%) |
Apr 18, 2007 | 8.000 | 8.031 | 7.780 | 7.800 | 95,939 | -0.16(-2.01%) |
Apr 17, 2007 | 8.060 | 8.065 | 7.910 | 7.960 | 44,980 | -0.10(-1.24%) |
Apr 16, 2007 | 7.900 | 8.060 | 7.900 | 8.060 | 100,815 | +0.16(+2.03%) |
Apr 13, 2007 | 7.800 | 8.014 | 7.775 | 7.900 | 74,188 | +0.05(+0.64%) |
Apr 12, 2007 | 7.892 | 8.150 | 7.800 | 7.850 | 91,461 | -0.21(-2.61%) |
Apr 11, 2007 | 8.120 | 8.120 | 7.910 | 8.060 | 117,268 | +0.00(+0.00%) |
Apr 10, 2007 | 7.750 | 8.100 | 7.740 | 8.060 | 185,548 | +0.46(+6.05%) |
Apr 09, 2007 | 7.760 | 7.850 | 7.550 | 7.600 | 116,591 | -0.15(-1.94%) |
Apr 05, 2007 | 7.980 | 8.070 | 7.620 | 7.750 | 217,682 | -0.22(-2.76%) |
Apr 04, 2007 | 8.150 | 8.150 | 7.912 | 7.970 | 187,303 | -0.11(-1.36%) |
Apr 03, 2007 | 8.630 | 8.640 | 8.000 | 8.080 | 321,901 | -0.82(-9.21%) |
Apr 02, 2007 | 8.460 | 9.120 | 8.224 | 8.900 | 210,469 | +0.51(+6.08%) |
Mar 30, 2007 | 8.190 | 8.490 | 8.190 | 8.390 | 67,732 | +0.24(+2.94%) |
Mar 29, 2007 | 8.490 | 8.517 | 8.150 | 8.150 | 56,839 | -0.32(-3.78%) |
Mar 28, 2007 | 8.700 | 8.700 | 8.350 | 8.470 | 36,782 | -0.10(-1.17%) |
Mar 27, 2007 | 8.620 | 8.718 | 8.550 | 8.570 | 51,711 | -0.12(-1.38%) |
Mar 26, 2007 | 8.810 | 8.820 | 8.610 | 8.690 | 53,240 | -0.04(-0.48%) |
Mar 23, 2007 | 8.810 | 8.920 | 8.686 | 8.732 | 65,236 | -0.12(-1.34%) |
Mar 22, 2007 | 9.110 | 9.130 | 8.770 | 8.850 | 66,035 | +0.00(+0.00%) |
Mar 21, 2007 | 8.990 | 9.200 | 8.700 | 8.850 | 164,921 | -0.08(-0.90%) |
Mar 20, 2007 | 8.630 | 8.940 | 8.630 | 8.930 | 124,910 | +0.36(+4.21%) |
Mar 19, 2007 | 8.200 | 8.880 | 8.126 | 8.569 | 244,120 | +0.56(+6.98%) |
Mar 16, 2007 | 8.010 | 8.090 | 7.950 | 8.010 | 29,666 | -0.01(-0.12%) |
Mar 15, 2007 | 7.870 | 8.100 | 7.830 | 8.020 | 85,374 | +0.19(+2.43%) |
Mar 14, 2007 | 7.830 | 7.850 | 7.650 | 7.830 | 139,485 | -0.05(-0.63%) |
Mar 13, 2007 | 8.250 | 8.270 | 7.880 | 7.880 | 190,604 | -0.37(-4.48%) |
Mar 12, 2007 | 8.260 | 8.570 | 8.186 | 8.250 | 99,114 | -0.12(-1.43%) |
Mar 09, 2007 | 8.550 | 8.710 | 8.330 | 8.370 | 80,006 | -0.08(-0.95%) |
Mar 08, 2007 | 8.690 | 8.820 | 8.360 | 8.450 | 91,812 | -0.04(-0.47%) |
Mar 07, 2007 | 8.350 | 8.700 | 8.300 | 8.490 | 154,396 | +0.18(+2.17%) |
Mar 06, 2007 | 8.300 | 8.400 | 8.000 | 8.310 | 141,105 | +0.46(+5.86%) |
Mar 05, 2007 | 8.140 | 8.450 | 7.850 | 7.850 | 185,434 | -0.69(-8.08%) |
Mar 02, 2007 | 8.730 | 9.000 | 8.490 | 8.540 | 107,820 | -0.19(-2.18%) |