Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.900 | 9.940 | 8.680 | 9.140 | 350,285 | -0.39(-4.09%) |
May 30, 2007 | 9.000 | 9.650 | 8.930 | 9.530 | 352,316 | +0.18(+1.93%) |
May 29, 2007 | 9.150 | 9.650 | 9.100 | 9.350 | 230,970 | +0.15(+1.63%) |
May 25, 2007 | 10.00 | 10.00 | 9.110 | 9.200 | 212,325 | -0.81(-8.09%) |
May 24, 2007 | 9.560 | 10.18 | 8.760 | 10.01 | 762,370 | +0.44(+4.60%) |
May 23, 2007 | 8.400 | 9.600 | 8.230 | 9.570 | 534,447 | +1.42(+17.42%) |
May 22, 2007 | 7.390 | 8.150 | 7.224 | 8.150 | 236,972 | +0.95(+13.19%) |
May 21, 2007 | 6.850 | 7.300 | 6.850 | 7.200 | 60,418 | +0.30(+4.35%) |
May 18, 2007 | 6.760 | 6.900 | 6.760 | 6.900 | 34,691 | +0.09(+1.32%) |
May 17, 2007 | 6.690 | 6.830 | 6.690 | 6.810 | 25,770 | +0.13(+1.99%) |
May 16, 2007 | 6.600 | 6.683 | 6.600 | 6.677 | 20,689 | +0.14(+2.09%) |
May 15, 2007 | 6.599 | 6.620 | 6.520 | 6.540 | 22,893 | +0.00(+0.00%) |
May 14, 2007 | 6.640 | 6.670 | 6.510 | 6.540 | 21,678 | +0.00(+0.00%) |
May 11, 2007 | 6.600 | 6.660 | 6.540 | 6.540 | 21,581 | -0.05(-0.76%) |
May 10, 2007 | 6.540 | 6.716 | 6.540 | 6.590 | 30,050 | +0.08(+1.23%) |
May 09, 2007 | 6.740 | 6.750 | 6.510 | 6.510 | 21,325 | -0.22(-3.27%) |
May 08, 2007 | 6.590 | 6.750 | 6.590 | 6.730 | 12,713 | +0.20(+3.06%) |
May 07, 2007 | 6.510 | 6.570 | 6.510 | 6.530 | 20,897 | -0.07(-1.06%) |
May 04, 2007 | 6.600 | 6.680 | 6.600 | 6.600 | 12,101 | -0.01(-0.15%) |
May 03, 2007 | 6.719 | 6.720 | 6.600 | 6.610 | 17,550 | -0.01(-0.15%) |
May 02, 2007 | 6.650 | 6.780 | 6.620 | 6.620 | 25,947 | -0.02(-0.30%) |
May 01, 2007 | 6.730 | 6.730 | 6.640 | 6.640 | 14,919 | -0.14(-2.06%) |
Apr 30, 2007 | 6.800 | 6.800 | 6.730 | 6.780 | 25,662 | +0.09(+1.34%) |
Apr 27, 2007 | 6.430 | 6.850 | 6.430 | 6.690 | 93,774 | +0.22(+3.40%) |
Apr 26, 2007 | 6.730 | 6.750 | 6.440 | 6.470 | 55,810 | -0.20(-3.00%) |
Apr 25, 2007 | 6.660 | 6.950 | 6.640 | 6.670 | 47,542 | +0.05(+0.76%) |
Apr 24, 2007 | 6.800 | 6.800 | 6.600 | 6.620 | 147,108 | -0.11(-1.63%) |
Apr 23, 2007 | 6.700 | 6.980 | 6.610 | 6.730 | 67,741 | +0.04(+0.60%) |
Apr 20, 2007 | 6.680 | 6.800 | 6.600 | 6.690 | 24,352 | +0.07(+1.06%) |
Apr 19, 2007 | 6.620 | 6.690 | 6.590 | 6.620 | 18,180 | -0.05(-0.75%) |
Apr 18, 2007 | 6.610 | 6.750 | 6.600 | 6.670 | 15,261 | +0.01(+0.15%) |
Apr 17, 2007 | 6.750 | 6.850 | 6.660 | 6.660 | 16,619 | -0.09(-1.33%) |
Apr 16, 2007 | 6.590 | 6.840 | 6.590 | 6.750 | 25,231 | +0.16(+2.43%) |
Apr 13, 2007 | 6.840 | 6.840 | 6.500 | 6.590 | 20,677 | -0.30(-4.31%) |
Apr 12, 2007 | 6.840 | 7.000 | 6.700 | 6.887 | 16,090 | -0.00(-0.04%) |
Apr 11, 2007 | 6.640 | 7.030 | 6.640 | 6.890 | 40,232 | +0.20(+2.99%) |
Apr 10, 2007 | 6.500 | 6.750 | 6.500 | 6.690 | 42,199 | +0.28(+4.37%) |
Apr 09, 2007 | 6.210 | 6.440 | 6.210 | 6.410 | 26,234 | +0.16(+2.56%) |
Apr 05, 2007 | 6.170 | 6.300 | 6.140 | 6.250 | 22,160 | +0.12(+1.96%) |
Apr 04, 2007 | 6.140 | 6.170 | 6.080 | 6.130 | 10,030 | +0.04(+0.66%) |
Apr 03, 2007 | 6.150 | 6.200 | 6.080 | 6.090 | 20,811 | -0.06(-0.98%) |
Apr 02, 2007 | 6.100 | 6.160 | 6.040 | 6.150 | 15,549 | +0.10(+1.65%) |
Mar 30, 2007 | 6.010 | 6.132 | 6.010 | 6.050 | 13,050 | +0.01(+0.17%) |
Mar 29, 2007 | 6.000 | 6.100 | 6.000 | 6.040 | 73,974 | +0.02(+0.33%) |
Mar 28, 2007 | 6.110 | 6.110 | 6.000 | 6.020 | 39,413 | -0.09(-1.47%) |
Mar 27, 2007 | 6.330 | 6.330 | 6.110 | 6.110 | 16,421 | -0.22(-3.43%) |
Mar 26, 2007 | 6.300 | 6.400 | 6.280 | 6.327 | 23,257 | +0.03(+0.43%) |
Mar 23, 2007 | 6.300 | 6.310 | 6.150 | 6.300 | 42,686 | +0.07(+1.12%) |
Mar 22, 2007 | 6.290 | 6.310 | 6.090 | 6.230 | 50,326 | +0.12(+1.96%) |
Mar 21, 2007 | 6.100 | 6.320 | 6.050 | 6.110 | 69,852 | +0.02(+0.33%) |
Mar 20, 2007 | 6.250 | 6.250 | 6.000 | 6.090 | 62,033 | -0.04(-0.65%) |
Mar 19, 2007 | 6.140 | 6.200 | 5.980 | 6.130 | 72,893 | +0.08(+1.32%) |
Mar 16, 2007 | 6.300 | 6.300 | 6.000 | 6.050 | 58,439 | -0.10(-1.63%) |
Mar 15, 2007 | 6.090 | 6.170 | 5.970 | 6.150 | 59,174 | +0.00(+0.00%) |
Mar 14, 2007 | 6.240 | 6.280 | 6.110 | 6.150 | 43,480 | +0.00(+0.00%) |
Mar 13, 2007 | 6.020 | 6.450 | 5.800 | 6.150 | 96,280 | +0.13(+2.16%) |
Mar 12, 2007 | 6.110 | 6.220 | 6.000 | 6.020 | 75,727 | +0.02(+0.33%) |
Mar 09, 2007 | 6.020 | 6.060 | 5.900 | 6.000 | 46,465 | -0.02(-0.33%) |
Mar 08, 2007 | 6.080 | 6.350 | 6.020 | 6.020 | 75,068 | -0.03(-0.50%) |
Mar 07, 2007 | 6.080 | 6.080 | 5.820 | 6.050 | 47,276 | +0.08(+1.34%) |
Mar 06, 2007 | 6.100 | 6.250 | 5.950 | 5.970 | 77,910 | -0.18(-2.93%) |
Mar 05, 2007 | 5.910 | 6.280 | 5.910 | 6.150 | 83,254 | +0.11(+1.82%) |
Mar 02, 2007 | 6.100 | 6.170 | 5.860 | 6.040 | 69,395 | -0.03(-0.49%) |