Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2007 | 9.900 | 10.50 | 9.000 | 9.400 | 15,920 | -0.50(-5.05%) |
Jun 08, 2007 | 10.50 | 10.50 | 9.500 | 9.900 | 55,940 | -0.90(-8.33%) |
Jun 07, 2007 | 10.70 | 10.80 | 10.40 | 10.80 | 8,400 | +0.00(+0.00%) |
Jun 06, 2007 | 10.80 | 11.00 | 10.80 | 10.80 | 2,810 | -0.20(-1.82%) |
Jun 05, 2007 | 11.40 | 11.40 | 10.60 | 11.00 | 3,460 | +0.00(+0.00%) |
Jun 04, 2007 | 11.20 | 11.30 | 10.60 | 11.00 | 7,940 | -0.30(-2.65%) |
Jun 01, 2007 | 11.40 | 11.40 | 11.20 | 11.30 | 23,850 | +0.10(+0.89%) |
May 31, 2007 | 10.90 | 11.20 | 10.60 | 11.20 | 11,800 | +0.40(+3.70%) |
May 30, 2007 | 11.50 | 11.60 | 10.70 | 10.80 | 11,840 | -1.00(-8.47%) |
May 29, 2007 | 10.80 | 11.90 | 10.80 | 11.80 | 28,040 | +1.20(+11.32%) |
May 25, 2007 | 11.10 | 11.10 | 10.50 | 10.60 | 8,860 | -0.60(-5.36%) |
May 24, 2007 | 11.10 | 11.40 | 11.10 | 11.20 | 4,990 | -0.20(-1.75%) |
May 23, 2007 | 11.40 | 11.50 | 11.30 | 11.40 | 11,620 | +0.30(+2.70%) |
May 22, 2007 | 11.50 | 11.50 | 11.00 | 11.10 | 9,720 | -0.60(-5.13%) |
May 21, 2007 | 11.00 | 11.70 | 11.00 | 11.70 | 19,930 | +0.20(+1.74%) |
May 18, 2007 | 11.00 | 11.50 | 10.70 | 11.50 | 5,790 | +0.50(+4.55%) |
May 17, 2007 | 11.40 | 11.40 | 10.60 | 11.00 | 20,740 | -0.30(-2.65%) |
May 16, 2007 | 12.00 | 12.00 | 11.30 | 11.30 | 22,070 | -0.70(-5.83%) |
May 15, 2007 | 13.70 | 13.70 | 11.60 | 12.00 | 48,720 | -2.40(-16.67%) |
May 14, 2007 | 14.20 | 14.90 | 14.10 | 14.40 | 24,050 | +0.10(+0.70%) |
May 11, 2007 | 13.60 | 14.40 | 13.50 | 14.30 | 14,990 | +0.60(+4.38%) |
May 10, 2007 | 13.30 | 13.70 | 13.00 | 13.70 | 16,810 | +0.10(+0.74%) |
May 09, 2007 | 14.30 | 14.30 | 13.60 | 13.60 | 8,140 | -0.10(-0.73%) |
May 08, 2007 | 13.00 | 13.70 | 13.00 | 13.70 | 23,940 | +1.30(+10.48%) |
May 07, 2007 | 11.00 | 12.60 | 11.00 | 12.40 | 12,880 | +1.40(+12.73%) |
May 04, 2007 | 11.10 | 11.20 | 11.00 | 11.00 | 4,030 | -0.10(-0.90%) |
May 03, 2007 | 10.50 | 11.20 | 10.50 | 11.10 | 4,240 | +0.10(+0.91%) |
May 02, 2007 | 10.30 | 11.20 | 10.30 | 11.00 | 7,600 | +0.90(+8.91%) |
May 01, 2007 | 10.50 | 10.60 | 10.10 | 10.10 | 9,270 | -0.90(-8.18%) |
Apr 30, 2007 | 11.00 | 11.40 | 10.20 | 11.00 | 13,720 | -0.40(-3.51%) |
Apr 27, 2007 | 11.60 | 11.60 | 11.00 | 11.40 | 7,190 | -0.20(-1.72%) |
Apr 26, 2007 | 11.50 | 11.60 | 11.20 | 11.60 | 2,870 | +0.10(+0.87%) |
Apr 25, 2007 | 11.50 | 11.70 | 11.30 | 11.50 | 5,860 | +0.30(+2.68%) |
Apr 24, 2007 | 11.70 | 11.70 | 11.20 | 11.20 | 5,490 | -0.50(-4.27%) |
Apr 23, 2007 | 11.90 | 12.20 | 11.60 | 11.70 | 2,340 | -0.40(-3.31%) |
Apr 20, 2007 | 11.80 | 12.50 | 11.40 | 12.10 | 47,580 | +0.70(+6.14%) |
Apr 19, 2007 | 11.40 | 11.50 | 11.30 | 11.40 | 8,270 | +0.10(+0.88%) |
Apr 18, 2007 | 11.50 | 11.60 | 11.30 | 11.30 | 5,580 | -0.50(-4.24%) |
Apr 17, 2007 | 11.80 | 11.90 | 11.40 | 11.80 | 2,000 | +0.00(+0.00%) |
Apr 16, 2007 | 11.60 | 11.80 | 11.40 | 11.80 | 3,020 | -0.10(-0.84%) |
Apr 13, 2007 | 11.40 | 12.00 | 11.00 | 11.90 | 2,570 | -0.20(-1.65%) |
Apr 12, 2007 | 11.70 | 12.10 | 11.70 | 12.10 | 2,240 | +0.00(+0.00%) |
Apr 11, 2007 | 12.20 | 12.60 | 11.60 | 12.10 | 23,960 | -0.50(-3.97%) |
Apr 10, 2007 | 12.80 | 13.00 | 12.50 | 12.60 | 6,580 | -0.40(-3.08%) |
Apr 09, 2007 | 13.20 | 13.40 | 12.50 | 13.00 | 2,210 | -0.20(-1.52%) |
Apr 05, 2007 | 12.40 | 13.30 | 12.40 | 13.20 | 3,340 | +0.40(+3.12%) |
Apr 04, 2007 | 12.70 | 12.80 | 12.40 | 12.80 | 2,990 | +0.00(+0.00%) |
Apr 03, 2007 | 12.50 | 13.00 | 12.50 | 12.80 | 2,140 | -0.10(-0.78%) |
Apr 02, 2007 | 12.90 | 13.40 | 12.50 | 12.90 | 12,740 | -0.10(-0.77%) |
Mar 30, 2007 | 14.10 | 14.10 | 12.80 | 13.00 | 17,960 | -1.00(-7.14%) |
Mar 29, 2007 | 14.90 | 14.90 | 13.90 | 14.00 | 21,450 | -0.70(-4.76%) |
Mar 28, 2007 | 14.70 | 15.30 | 14.40 | 14.70 | 20,270 | -0.20(-1.34%) |
Mar 27, 2007 | 14.90 | 15.00 | 14.70 | 14.90 | 1,600 | -0.10(-0.67%) |
Mar 26, 2007 | 15.90 | 15.90 | 14.90 | 15.00 | 6,110 | -0.80(-5.06%) |
Mar 23, 2007 | 16.00 | 16.00 | 15.70 | 15.80 | 5,470 | -0.20(-1.25%) |
Mar 22, 2007 | 14.10 | 16.00 | 14.10 | 16.00 | 45,430 | +1.90(+13.48%) |
Mar 21, 2007 | 13.60 | 14.30 | 13.60 | 14.10 | 31,570 | +0.30(+2.17%) |
Mar 20, 2007 | 13.40 | 13.80 | 12.50 | 13.80 | 18,160 | +0.40(+2.99%) |
Mar 19, 2007 | 13.00 | 13.50 | 13.00 | 13.40 | 7,140 | +0.20(+1.52%) |
Mar 16, 2007 | 13.80 | 14.00 | 13.20 | 13.20 | 5,670 | -0.90(-6.38%) |
Mar 15, 2007 | 13.20 | 14.20 | 13.20 | 14.10 | 20,220 | +0.20(+1.44%) |
Mar 14, 2007 | 13.80 | 14.30 | 13.70 | 13.90 | 27,660 | -0.30(-2.11%) |
Mar 13, 2007 | 13.50 | 14.20 | 13.30 | 14.20 | 7,510 | +0.40(+2.90%) |
Mar 12, 2007 | 13.20 | 14.20 | 13.00 | 13.80 | 23,740 | +0.60(+4.55%) |
Mar 09, 2007 | 12.90 | 13.40 | 12.90 | 13.20 | 6,640 | +0.20(+1.54%) |
Mar 08, 2007 | 12.70 | 13.20 | 12.70 | 13.00 | 8,300 | +0.00(+0.00%) |
Mar 07, 2007 | 12.80 | 13.00 | 12.70 | 13.00 | 14,720 | +0.00(+0.00%) |
Mar 06, 2007 | 12.70 | 13.40 | 12.70 | 13.00 | 4,560 | -0.50(-3.70%) |
Mar 05, 2007 | 13.40 | 13.50 | 12.40 | 13.50 | 6,390 | +0.50(+3.85%) |
Mar 02, 2007 | 12.80 | 13.40 | 12.30 | 13.00 | 5,600 | +0.20(+1.56%) |