Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.460 | 9.590 | 9.190 | 9.530 | 156,518 | +0.21(+2.25%) |
May 30, 2007 | 8.880 | 9.480 | 8.780 | 9.320 | 267,707 | +0.12(+1.30%) |
May 29, 2007 | 9.500 | 9.680 | 9.100 | 9.200 | 300,750 | +0.16(+1.77%) |
May 25, 2007 | 9.400 | 9.580 | 9.000 | 9.040 | 259,124 | -0.36(-3.83%) |
May 24, 2007 | 9.700 | 9.750 | 9.262 | 9.400 | 287,374 | -0.30(-3.09%) |
May 23, 2007 | 10.10 | 10.18 | 9.600 | 9.700 | 233,494 | -0.19(-1.92%) |
May 22, 2007 | 9.600 | 10.11 | 9.550 | 9.890 | 256,925 | +0.29(+3.02%) |
May 21, 2007 | 9.570 | 9.830 | 9.420 | 9.600 | 163,573 | +0.09(+0.95%) |
May 18, 2007 | 9.830 | 9.850 | 9.360 | 9.510 | 285,372 | -0.28(-2.86%) |
May 17, 2007 | 9.630 | 9.980 | 9.540 | 9.790 | 151,056 | +0.07(+0.72%) |
May 16, 2007 | 10.19 | 10.22 | 9.570 | 9.720 | 371,726 | -0.51(-4.99%) |
May 15, 2007 | 10.66 | 10.67 | 10.10 | 10.23 | 272,809 | -0.17(-1.63%) |
May 14, 2007 | 10.89 | 11.80 | 10.15 | 10.40 | 1,441,624 | +0.19(+1.86%) |
May 11, 2007 | 10.43 | 10.65 | 10.00 | 10.21 | 182,155 | +0.03(+0.29%) |
May 10, 2007 | 10.45 | 10.88 | 10.09 | 10.18 | 198,958 | -0.15(-1.45%) |
May 09, 2007 | 10.45 | 10.45 | 10.07 | 10.33 | 95,668 | +0.11(+1.08%) |
May 08, 2007 | 10.18 | 10.23 | 9.830 | 10.22 | 114,038 | +0.07(+0.69%) |
May 07, 2007 | 10.18 | 10.50 | 9.960 | 10.15 | 145,109 | +0.01(+0.10%) |
May 04, 2007 | 10.25 | 10.65 | 10.00 | 10.14 | 161,237 | +0.19(+1.91%) |
May 03, 2007 | 10.44 | 10.50 | 9.910 | 9.950 | 143,965 | -0.34(-3.30%) |
May 02, 2007 | 10.47 | 10.60 | 10.20 | 10.29 | 190,981 | -0.05(-0.48%) |
May 01, 2007 | 10.61 | 10.65 | 10.01 | 10.34 | 324,822 | -0.31(-2.91%) |
Apr 30, 2007 | 11.49 | 11.55 | 10.57 | 10.65 | 242,799 | -0.87(-7.55%) |
Apr 27, 2007 | 12.08 | 12.12 | 11.25 | 11.52 | 153,476 | -0.61(-5.03%) |
Apr 26, 2007 | 12.13 | 12.20 | 11.50 | 12.13 | 213,946 | -0.07(-0.57%) |
Apr 25, 2007 | 12.24 | 12.60 | 11.40 | 12.20 | 220,672 | +0.07(+0.58%) |
Apr 24, 2007 | 12.10 | 12.22 | 11.75 | 12.13 | 175,480 | +0.20(+1.68%) |
Apr 23, 2007 | 11.56 | 12.60 | 11.40 | 11.93 | 423,566 | +0.25(+2.14%) |
Apr 20, 2007 | 11.76 | 11.90 | 11.37 | 11.68 | 244,547 | +0.31(+2.73%) |
Apr 19, 2007 | 11.76 | 12.11 | 11.20 | 11.37 | 347,716 | -0.78(-6.42%) |
Apr 18, 2007 | 11.95 | 12.42 | 11.60 | 12.15 | 424,287 | +0.05(+0.41%) |
Apr 17, 2007 | 12.90 | 12.97 | 12.00 | 12.10 | 820,795 | -1.40(-10.37%) |
Apr 16, 2007 | 11.06 | 13.88 | 11.06 | 13.50 | 1,502,783 | +2.66(+24.54%) |
Apr 13, 2007 | 10.59 | 10.89 | 10.35 | 10.84 | 237,145 | +0.47(+4.53%) |
Apr 12, 2007 | 10.05 | 10.55 | 9.900 | 10.37 | 250,892 | +0.32(+3.18%) |
Apr 11, 2007 | 9.820 | 10.24 | 9.810 | 10.05 | 380,158 | +0.25(+2.55%) |
Apr 10, 2007 | 9.680 | 9.840 | 9.600 | 9.800 | 265,218 | +0.12(+1.24%) |
Apr 09, 2007 | 9.850 | 9.850 | 9.600 | 9.680 | 87,675 | -0.16(-1.63%) |
Apr 05, 2007 | 9.950 | 10.01 | 9.720 | 9.840 | 66,131 | -0.04(-0.40%) |
Apr 04, 2007 | 9.650 | 9.880 | 9.600 | 9.880 | 68,584 | +0.17(+1.75%) |
Apr 03, 2007 | 9.990 | 10.06 | 9.640 | 9.710 | 138,704 | -0.24(-2.41%) |
Apr 02, 2007 | 9.740 | 9.990 | 9.610 | 9.950 | 78,392 | +0.20(+2.05%) |
Mar 30, 2007 | 9.640 | 9.800 | 9.550 | 9.750 | 193,105 | +0.04(+0.41%) |
Mar 29, 2007 | 9.750 | 9.940 | 9.640 | 9.710 | 373,069 | +0.12(+1.25%) |
Mar 28, 2007 | 9.550 | 10.25 | 9.500 | 9.590 | 143,264 | -0.01(-0.10%) |
Mar 27, 2007 | 9.600 | 9.790 | 9.500 | 9.600 | 226,997 | -0.15(-1.54%) |
Mar 26, 2007 | 9.720 | 10.00 | 9.600 | 9.750 | 113,089 | -0.20(-2.01%) |
Mar 23, 2007 | 9.650 | 10.08 | 9.620 | 9.950 | 397,306 | +0.30(+3.11%) |
Mar 22, 2007 | 9.300 | 9.850 | 9.270 | 9.650 | 378,356 | +0.31(+3.32%) |
Mar 21, 2007 | 9.240 | 9.460 | 9.080 | 9.340 | 174,111 | +0.09(+0.97%) |
Mar 20, 2007 | 9.130 | 9.250 | 8.900 | 9.250 | 164,165 | +0.39(+4.40%) |
Mar 19, 2007 | 9.150 | 9.250 | 8.720 | 8.860 | 261,645 | -0.26(-2.85%) |
Mar 16, 2007 | 9.340 | 9.450 | 8.760 | 9.120 | 317,959 | -0.28(-2.98%) |
Mar 15, 2007 | 9.540 | 9.630 | 9.340 | 9.400 | 219,846 | +0.07(+0.75%) |
Mar 14, 2007 | 10.77 | 11.15 | 9.230 | 9.330 | 1,352,645 | -1.49(-13.77%) |
Mar 13, 2007 | 10.87 | 11.50 | 10.75 | 10.82 | 230,714 | -0.05(-0.46%) |
Mar 12, 2007 | 10.75 | 11.10 | 10.63 | 10.87 | 207,465 | -0.33(-2.95%) |
Mar 09, 2007 | 11.25 | 11.68 | 10.95 | 11.20 | 219,178 | +0.06(+0.54%) |
Mar 08, 2007 | 10.61 | 11.30 | 10.60 | 11.14 | 306,254 | +0.71(+6.81%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.35 | 10.43 | 128,817 | -0.11(-1.04%) |
Mar 06, 2007 | 10.20 | 10.60 | 10.15 | 10.54 | 311,496 | +0.66(+6.68%) |
Mar 05, 2007 | 10.05 | 10.20 | 9.880 | 9.880 | 430,972 | -0.44(-4.26%) |
Mar 02, 2007 | 10.70 | 10.99 | 10.19 | 10.32 | 240,097 | -0.38(-3.55%) |
Mar 01, 2007 | 10.57 | 10.98 | 10.13 | 10.70 | 342,667 | -0.43(-3.86%) |
Feb 28, 2007 | 11.27 | 11.53 | 10.90 | 11.13 | 282,789 | -0.10(-0.89%) |
Feb 27, 2007 | 11.88 | 11.90 | 10.72 | 11.23 | 1,337,859 | -1.37(-10.87%) |
Feb 26, 2007 | 12.60 | 13.18 | 12.28 | 12.60 | 763,844 | +0.27(+2.19%) |
Feb 23, 2007 | 12.71 | 12.71 | 12.13 | 12.33 | 517,141 | -0.32(-2.53%) |
Feb 22, 2007 | 13.39 | 13.39 | 12.30 | 12.65 | 784,087 | -0.54(-4.09%) |
Feb 21, 2007 | 13.43 | 14.36 | 13.11 | 13.19 | 611,393 | -0.24(-1.79%) |
Feb 20, 2007 | 13.05 | 13.60 | 13.01 | 13.43 | 357,343 | +0.61(+4.76%) |
Feb 16, 2007 | 12.45 | 13.05 | 12.21 | 12.82 | 494,861 | +0.41(+3.30%) |
Feb 15, 2007 | 11.70 | 12.82 | 11.27 | 12.41 | 757,201 | +0.86(+7.45%) |
Feb 14, 2007 | 11.00 | 12.09 | 11.00 | 11.55 | 712,178 | +0.88(+8.25%) |
Feb 13, 2007 | 10.79 | 10.79 | 10.32 | 10.67 | 105,175 | +0.28(+2.69%) |
Feb 12, 2007 | 10.90 | 10.98 | 10.30 | 10.39 | 305,473 | -0.51(-4.68%) |
Feb 09, 2007 | 11.50 | 11.88 | 10.75 | 10.90 | 273,320 | -0.55(-4.80%) |
Feb 08, 2007 | 11.08 | 11.46 | 10.85 | 11.45 | 214,524 | +0.44(+4.00%) |
Feb 07, 2007 | 11.60 | 11.97 | 10.84 | 11.01 | 396,015 | -0.53(-4.59%) |
Feb 06, 2007 | 12.20 | 12.33 | 11.48 | 11.54 | 463,983 | -0.61(-5.02%) |
Feb 05, 2007 | 11.42 | 12.44 | 11.42 | 12.15 | 564,625 | +0.81(+7.14%) |
Feb 02, 2007 | 11.51 | 11.59 | 11.27 | 11.34 | 161,530 | -0.12(-1.05%) |
Feb 01, 2007 | 11.07 | 11.80 | 10.98 | 11.46 | 662,039 | +0.50(+4.56%) |
Jan 31, 2007 | 11.67 | 11.87 | 10.94 | 10.96 | 678,488 | -0.64(-5.52%) |
Jan 30, 2007 | 10.60 | 11.70 | 10.41 | 11.60 | 533,489 | +1.27(+12.29%) |
Jan 29, 2007 | 9.680 | 10.67 | 9.650 | 10.33 | 474,656 | +0.68(+7.05%) |
Jan 26, 2007 | 9.810 | 9.950 | 9.600 | 9.650 | 188,214 | -0.24(-2.43%) |
Jan 25, 2007 | 10.65 | 10.65 | 9.750 | 9.890 | 152,951 | -0.87(-8.09%) |
Jan 24, 2007 | 10.24 | 10.84 | 10.10 | 10.76 | 432,269 | +0.92(+9.35%) |
Jan 23, 2007 | 9.600 | 10.29 | 9.530 | 9.840 | 488,664 | +0.36(+3.80%) |
Jan 22, 2007 | 9.480 | 9.780 | 9.260 | 9.480 | 113,425 | +0.02(+0.21%) |
Jan 19, 2007 | 9.470 | 9.530 | 9.400 | 9.460 | 36,261 | -0.02(-0.21%) |
Jan 18, 2007 | 9.750 | 9.750 | 9.420 | 9.480 | 176,913 | -0.24(-2.47%) |
Jan 17, 2007 | 9.700 | 9.870 | 9.650 | 9.720 | 61,607 | -0.03(-0.31%) |
Jan 16, 2007 | 9.950 | 10.00 | 9.700 | 9.750 | 212,131 | -0.14(-1.42%) |
Jan 12, 2007 | 10.00 | 10.00 | 9.840 | 9.890 | 188,314 | +0.01(+0.10%) |
Jan 11, 2007 | 9.700 | 10.00 | 9.650 | 9.880 | 178,014 | +0.20(+2.07%) |
Jan 10, 2007 | 9.690 | 9.970 | 9.610 | 9.680 | 77,731 | -0.09(-0.92%) |
Jan 09, 2007 | 10.00 | 10.05 | 9.770 | 9.770 | 85,838 | -0.21(-2.10%) |
Jan 08, 2007 | 10.10 | 10.34 | 9.950 | 9.980 | 195,456 | -0.17(-1.67%) |
Jan 05, 2007 | 10.50 | 10.70 | 10.12 | 10.15 | 68,505 | -0.26(-2.50%) |
Jan 04, 2007 | 10.82 | 10.82 | 10.39 | 10.41 | 164,105 | -0.41(-3.79%) |
Jan 03, 2007 | 10.98 | 11.00 | 10.65 | 10.82 | 176,227 | +0.34(+3.24%) |
Dec 29, 2006 | 10.20 | 10.54 | 10.04 | 10.48 | 289,241 | +0.35(+3.46%) |
Dec 28, 2006 | 9.890 | 10.16 | 9.890 | 10.13 | 190,271 | +0.30(+3.00%) |
Dec 27, 2006 | 9.710 | 9.940 | 9.540 | 9.835 | 125,253 | +0.23(+2.45%) |
Dec 26, 2006 | 9.650 | 9.800 | 9.430 | 9.600 | 262,665 | +0.03(+0.31%) |
Dec 22, 2006 | 9.750 | 9.750 | 9.490 | 9.570 | 79,707 | -0.18(-1.85%) |
Dec 21, 2006 | 10.05 | 10.05 | 9.750 | 9.750 | 35,644 | -0.13(-1.32%) |
Dec 20, 2006 | 9.770 | 10.09 | 9.750 | 9.880 | 113,229 | +0.15(+1.54%) |
Dec 19, 2006 | 10.00 | 10.14 | 9.700 | 9.730 | 403,556 | -0.25(-2.51%) |
Dec 18, 2006 | 10.16 | 10.16 | 9.890 | 9.980 | 133,892 | -0.02(-0.20%) |
Dec 15, 2006 | 10.39 | 10.39 | 10.00 | 10.00 | 91,981 | -0.28(-2.72%) |
Dec 14, 2006 | 10.10 | 10.37 | 10.00 | 10.28 | 267,326 | +0.20(+1.98%) |
Dec 13, 2006 | 10.12 | 10.20 | 9.801 | 10.08 | 284,392 | +0.03(+0.30%) |
Dec 12, 2006 | 10.25 | 10.40 | 9.980 | 10.05 | 213,173 | -0.25(-2.43%) |
Dec 11, 2006 | 11.40 | 11.98 | 10.21 | 10.30 | 664,736 | -0.63(-5.76%) |
Dec 08, 2006 | 11.17 | 11.17 | 10.75 | 10.93 | 164,183 | -0.24(-2.15%) |
Dec 07, 2006 | 11.50 | 11.57 | 11.00 | 11.17 | 120,372 | -0.38(-3.29%) |
Dec 06, 2006 | 11.57 | 11.70 | 11.20 | 11.55 | 290,969 | -0.20(-1.70%) |
Dec 05, 2006 | 10.59 | 12.14 | 10.50 | 11.75 | 710,726 | +1.16(+10.95%) |
Dec 04, 2006 | 12.02 | 12.02 | 10.20 | 10.59 | 1,074,957 | -1.40(-11.68%) |
Dec 01, 2006 | 12.24 | 12.24 | 11.75 | 11.99 | 147,165 | -0.09(-0.75%) |
Nov 30, 2006 | 12.71 | 12.97 | 12.04 | 12.08 | 177,500 | -0.52(-4.13%) |
Nov 29, 2006 | 13.12 | 13.37 | 12.25 | 12.60 | 269,093 | -0.24(-1.87%) |
Nov 28, 2006 | 14.81 | 14.88 | 12.76 | 12.84 | 1,202,447 | -1.96(-13.24%) |
Nov 27, 2006 | 14.83 | 15.10 | 14.69 | 14.80 | 291,432 | -0.21(-1.40%) |
Nov 24, 2006 | 15.27 | 15.27 | 15.00 | 15.01 | 99,875 | -0.19(-1.25%) |
Nov 22, 2006 | 14.93 | 15.20 | 14.77 | 15.20 | 437,290 | +0.30(+2.01%) |
Nov 21, 2006 | 14.75 | 14.97 | 14.60 | 14.90 | 514,224 | +0.13(+0.88%) |
Nov 20, 2006 | 15.24 | 15.24 | 14.70 | 14.77 | 209,532 | -0.45(-2.96%) |
Nov 17, 2006 | 15.45 | 16.00 | 15.05 | 15.22 | 362,524 | -0.23(-1.49%) |
Nov 16, 2006 | 15.09 | 15.70 | 15.05 | 15.45 | 247,182 | +0.37(+2.45%) |
Nov 15, 2006 | 15.18 | 15.18 | 14.85 | 15.08 | 293,391 | +0.08(+0.53%) |
Nov 14, 2006 | 14.80 | 15.20 | 14.75 | 15.00 | 440,082 | +0.30(+2.04%) |
Nov 13, 2006 | 15.44 | 15.44 | 14.59 | 14.70 | 1,115,452 | -0.38(-2.52%) |
Nov 10, 2006 | 16.08 | 16.10 | 15.00 | 15.08 | 2,407,236 | -0.55(-3.52%) |