Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.735 | 7.735 | 7.647 | 7.647 | 3,816 | -0.03(-0.36%) |
May 30, 2007 | 7.655 | 7.675 | 7.655 | 7.675 | 3,775 | -0.19(-2.42%) |
May 29, 2007 | 7.755 | 7.866 | 7.755 | 7.866 | 1,293 | +0.05(+0.66%) |
May 25, 2007 | 7.814 | 7.814 | 7.814 | 7.814 | 0 | +0.00(+0.00%) |
May 24, 2007 | 7.647 | 7.814 | 7.611 | 7.814 | 5,437 | +0.00(+0.05%) |
May 23, 2007 | 7.774 | 7.850 | 7.774 | 7.810 | 2,698 | +0.14(+1.81%) |
May 22, 2007 | 7.639 | 7.671 | 7.627 | 7.671 | 1,261 | +0.05(+0.68%) |
May 21, 2007 | 7.623 | 7.623 | 7.615 | 7.619 | 755 | -0.19(-2.39%) |
May 18, 2007 | 7.806 | 7.806 | 7.806 | 7.806 | 0 | +0.00(+0.00%) |
May 17, 2007 | 7.806 | 7.806 | 7.806 | 7.806 | 0 | +0.00(+0.00%) |
May 16, 2007 | 7.806 | 7.806 | 7.806 | 7.806 | 0 | +0.00(+0.00%) |
May 15, 2007 | 7.611 | 7.810 | 7.611 | 7.806 | 1,568 | +0.16(+2.08%) |
May 14, 2007 | 7.647 | 7.647 | 7.647 | 7.647 | 1,258 | -0.06(-0.82%) |
May 11, 2007 | 7.866 | 7.866 | 7.711 | 7.711 | 4,402 | +0.04(+0.57%) |
May 10, 2007 | 7.608 | 7.667 | 7.608 | 7.667 | 1,394 | -0.02(-0.31%) |
May 09, 2007 | 7.671 | 7.846 | 7.623 | 7.691 | 5,037 | -0.06(-0.72%) |
May 08, 2007 | 7.810 | 7.826 | 7.707 | 7.747 | 3,660 | +0.01(+0.10%) |
May 07, 2007 | 7.838 | 7.838 | 7.572 | 7.739 | 5,170 | +0.14(+1.83%) |
May 04, 2007 | 7.985 | 7.985 | 7.592 | 7.600 | 6,053 | -0.39(-4.83%) |
May 03, 2007 | 7.596 | 7.985 | 7.596 | 7.985 | 503 | -0.07(-0.89%) |
May 02, 2007 | 8.044 | 8.056 | 8.044 | 8.056 | 1,258 | +0.04(+0.46%) |
May 01, 2007 | 8.017 | 8.121 | 8.017 | 8.020 | 1,022 | +0.07(+0.89%) |
Apr 30, 2007 | 7.894 | 7.949 | 7.894 | 7.949 | 1,636 | +0.10(+1.21%) |
Apr 27, 2007 | 7.548 | 7.882 | 7.548 | 7.854 | 9,484 | +0.31(+4.05%) |
Apr 26, 2007 | 7.548 | 7.548 | 7.548 | 7.548 | 2,698 | +0.00(+0.00%) |
Apr 25, 2007 | 7.548 | 7.548 | 7.548 | 7.548 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 7.755 | 7.755 | 7.548 | 7.548 | 4,060 | -0.26(-3.31%) |
Apr 23, 2007 | 7.846 | 7.846 | 7.806 | 7.806 | 5,711 | -0.11(-1.36%) |
Apr 20, 2007 | 7.821 | 7.913 | 7.818 | 7.913 | 1,736 | +0.21(+2.68%) |
Apr 19, 2007 | 7.850 | 7.850 | 7.707 | 7.707 | 11,478 | -0.10(-1.22%) |
Apr 18, 2007 | 8.207 | 8.207 | 7.802 | 7.802 | 1,585 | +0.10(+1.24%) |
Apr 17, 2007 | 7.707 | 7.707 | 7.707 | 7.707 | 697 | -0.15(-1.87%) |
Apr 16, 2007 | 7.854 | 7.854 | 7.854 | 7.854 | 503 | +0.11(+1.38%) |
Apr 13, 2007 | 7.707 | 7.755 | 7.707 | 7.747 | 2,275 | +0.08(+1.04%) |
Apr 12, 2007 | 7.679 | 7.695 | 7.667 | 7.667 | 8,911 | -0.16(-2.08%) |
Apr 11, 2007 | 7.747 | 7.945 | 7.647 | 7.830 | 9,565 | -0.31(-3.85%) |
Apr 10, 2007 | 8.239 | 8.342 | 8.144 | 8.144 | 1,006 | -0.02(-0.29%) |
Apr 09, 2007 | 8.056 | 8.168 | 8.044 | 8.168 | 1,107 | +0.19(+2.39%) |
Apr 05, 2007 | 7.977 | 7.977 | 7.977 | 7.977 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 8.084 | 8.084 | 7.965 | 7.977 | 3,775 | -0.03(-0.35%) |
Apr 03, 2007 | 8.005 | 8.005 | 8.005 | 8.005 | 292 | -0.08(-0.98%) |
Apr 02, 2007 | 8.084 | 8.084 | 8.084 | 8.084 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 8.084 | 8.084 | 8.084 | 8.084 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.084 | 8.084 | 8.084 | 8.084 | 687 | -0.10(-1.21%) |
Mar 28, 2007 | 8.342 | 8.354 | 8.168 | 8.184 | 24,583 | -0.14(-1.67%) |
Mar 27, 2007 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.152 | 8.323 | 8.152 | 8.323 | 2,446 | +0.12(+1.50%) |
Mar 23, 2007 | 8.199 | 8.199 | 8.199 | 8.199 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 8.203 | 8.203 | 8.199 | 8.199 | 503 | -0.05(-0.63%) |
Mar 21, 2007 | 8.251 | 8.251 | 8.251 | 8.251 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 8.251 | 8.251 | 8.251 | 8.251 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.251 | 8.251 | 8.251 | 8.251 | 503 | -0.12(-1.38%) |
Mar 16, 2007 | 8.366 | 8.366 | 8.366 | 8.366 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.219 | 8.370 | 8.219 | 8.366 | 1,510 | -0.03(-0.38%) |
Mar 14, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 2,013 | +0.20(+2.42%) |
Mar 13, 2007 | 8.144 | 8.199 | 8.112 | 8.199 | 755 | +0.06(+0.68%) |
Mar 12, 2007 | 8.144 | 8.144 | 8.144 | 8.144 | 6,796 | -0.00(-0.05%) |
Mar 09, 2007 | 8.124 | 8.243 | 8.112 | 8.148 | 2,205 | -0.02(-0.19%) |
Mar 08, 2007 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.156 | 8.164 | 8.156 | 8.164 | 946 | -0.08(-0.96%) |
Mar 06, 2007 | 8.243 | 8.243 | 8.243 | 8.243 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 8.243 | 8.243 | 8.243 | 8.243 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 8.243 | 8.243 | 8.243 | 8.243 | 0 | +0.00(+0.00%) |