Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.20 | 32.18 | 30.92 | 31.07 | 1,881,285 | +20.70(+199.50%) |
May 30, 2007 | 9.984 | 10.39 | 9.910 | 10.37 | 1,491,345 | +0.26(+2.54%) |
May 29, 2007 | 10.18 | 10.37 | 10.07 | 10.12 | 1,713,681 | +0.01(+0.08%) |
May 25, 2007 | 10.05 | 10.15 | 9.995 | 10.11 | 732,017 | +0.14(+1.42%) |
May 24, 2007 | 10.27 | 10.31 | 9.909 | 9.969 | 1,751,109 | -0.32(-3.11%) |
May 23, 2007 | 10.28 | 10.46 | 10.23 | 10.29 | 971,778 | +0.02(+0.17%) |
May 22, 2007 | 10.32 | 10.34 | 10.24 | 10.27 | 831,260 | -0.04(-0.43%) |
May 21, 2007 | 10.27 | 10.37 | 10.26 | 10.32 | 893,961 | +0.05(+0.50%) |
May 18, 2007 | 10.21 | 10.27 | 10.17 | 10.26 | 1,098,602 | +0.10(+0.95%) |
May 17, 2007 | 10.07 | 10.20 | 9.852 | 10.17 | 1,592,127 | +0.10(+0.96%) |
May 16, 2007 | 9.835 | 10.10 | 9.794 | 10.07 | 1,240,274 | +0.33(+3.38%) |
May 15, 2007 | 9.758 | 9.867 | 9.718 | 9.741 | 731,747 | -0.02(-0.18%) |
May 14, 2007 | 9.688 | 9.770 | 9.648 | 9.758 | 845,493 | +0.06(+0.61%) |
May 11, 2007 | 9.593 | 9.814 | 9.593 | 9.699 | 937,428 | +0.10(+1.02%) |
May 10, 2007 | 9.879 | 9.870 | 9.590 | 9.601 | 1,373,695 | -0.33(-3.28%) |
May 09, 2007 | 9.757 | 9.956 | 9.757 | 9.927 | 1,466,727 | +0.17(+1.74%) |
May 08, 2007 | 9.792 | 9.799 | 9.632 | 9.757 | 1,255,546 | -0.10(-1.01%) |
May 07, 2007 | 9.887 | 9.910 | 9.775 | 9.857 | 1,121,298 | +0.02(+0.20%) |
May 04, 2007 | 9.776 | 9.853 | 9.706 | 9.837 | 2,203,360 | +0.15(+1.59%) |
May 03, 2007 | 9.618 | 9.727 | 9.530 | 9.683 | 1,595,974 | +0.09(+0.95%) |
May 02, 2007 | 9.554 | 9.626 | 9.504 | 9.592 | 1,610,207 | +0.03(+0.27%) |
May 01, 2007 | 9.402 | 9.577 | 9.283 | 9.566 | 1,698,295 | +0.23(+2.51%) |
Apr 30, 2007 | 9.406 | 9.440 | 9.099 | 9.332 | 4,459,111 | -0.13(-1.41%) |
Apr 27, 2007 | 9.205 | 9.543 | 9.106 | 9.465 | 3,703,168 | +0.26(+2.83%) |
Apr 26, 2007 | 9.381 | 9.404 | 9.185 | 9.205 | 3,182,716 | -0.16(-1.74%) |
Apr 25, 2007 | 9.489 | 9.497 | 9.142 | 9.367 | 3,451,982 | +0.03(+0.27%) |
Apr 24, 2007 | 9.413 | 9.433 | 9.277 | 9.342 | 1,606,360 | -0.04(-0.43%) |
Apr 23, 2007 | 9.462 | 9.560 | 9.330 | 9.383 | 1,917,169 | -0.09(-0.92%) |
Apr 20, 2007 | 9.501 | 9.597 | 9.445 | 9.471 | 2,538,018 | +0.05(+0.55%) |
Apr 19, 2007 | 9.445 | 9.462 | 9.294 | 9.419 | 3,014,233 | -0.11(-1.17%) |
Apr 18, 2007 | 9.620 | 9.634 | 9.519 | 9.530 | 2,560,713 | -0.12(-1.27%) |
Apr 17, 2007 | 9.677 | 9.731 | 9.575 | 9.653 | 2,079,498 | -0.03(-0.28%) |
Apr 16, 2007 | 9.656 | 9.738 | 9.656 | 9.680 | 1,610,591 | +0.11(+1.16%) |
Apr 13, 2007 | 9.705 | 9.731 | 9.532 | 9.569 | 4,653,290 | -0.13(-1.34%) |
Apr 12, 2007 | 9.760 | 9.766 | 9.672 | 9.699 | 2,786,127 | -0.05(-0.50%) |
Apr 11, 2007 | 9.902 | 9.943 | 9.731 | 9.748 | 1,764,842 | -0.15(-1.53%) |
Apr 10, 2007 | 10.09 | 10.09 | 9.837 | 9.900 | 2,654,956 | -0.19(-1.86%) |
Apr 09, 2007 | 10.09 | 10.14 | 10.06 | 10.09 | 1,719,836 | +0.11(+1.14%) |
Apr 05, 2007 | 10.00 | 10.03 | 9.890 | 9.973 | 1,430,953 | -0.00(-0.03%) |
Apr 04, 2007 | 9.942 | 10.02 | 9.866 | 9.977 | 2,033,722 | +0.03(+0.34%) |
Apr 03, 2007 | 9.835 | 10.02 | 9.835 | 9.943 | 2,200,667 | +0.13(+1.36%) |
Apr 02, 2007 | 9.610 | 9.835 | 9.587 | 9.809 | 1,892,551 | +0.24(+2.55%) |
Mar 30, 2007 | 9.689 | 9.749 | 9.532 | 9.566 | 1,332,479 | -0.12(-1.28%) |
Mar 29, 2007 | 9.619 | 9.696 | 9.560 | 9.690 | 2,076,805 | +0.16(+1.65%) |
Mar 28, 2007 | 9.637 | 9.712 | 9.510 | 9.532 | 2,401,462 | -0.14(-1.44%) |
Mar 27, 2007 | 9.853 | 9.871 | 9.672 | 9.672 | 1,828,696 | -0.24(-2.42%) |
Mar 26, 2007 | 9.948 | 9.962 | 9.763 | 9.912 | 2,182,203 | -0.04(-0.37%) |
Mar 23, 2007 | 9.974 | 10.06 | 9.887 | 9.948 | 1,590,204 | -0.07(-0.68%) |
Mar 22, 2007 | 10.05 | 10.08 | 9.967 | 10.02 | 1,479,420 | -0.03(-0.32%) |
Mar 21, 2007 | 9.671 | 10.07 | 9.571 | 10.05 | 3,198,872 | +0.46(+4.85%) |
Mar 20, 2007 | 9.359 | 9.584 | 9.356 | 9.584 | 1,661,752 | +0.20(+2.12%) |
Mar 19, 2007 | 9.445 | 9.520 | 9.313 | 9.385 | 1,515,579 | +0.00(+0.05%) |
Mar 16, 2007 | 9.480 | 9.521 | 9.369 | 9.380 | 1,645,980 | -0.04(-0.40%) |
Mar 15, 2007 | 9.159 | 9.467 | 9.116 | 9.419 | 2,885,755 | +0.24(+2.61%) |
Mar 14, 2007 | 9.081 | 9.179 | 8.878 | 9.179 | 3,160,790 | +0.12(+1.31%) |
Mar 13, 2007 | 9.483 | 9.497 | 9.043 | 9.061 | 2,335,684 | -0.42(-4.45%) |
Mar 12, 2007 | 9.474 | 9.562 | 9.419 | 9.483 | 930,888 | -0.03(-0.29%) |
Mar 09, 2007 | 9.474 | 9.531 | 9.386 | 9.510 | 1,776,766 | +0.15(+1.55%) |
Mar 08, 2007 | 9.220 | 9.424 | 9.220 | 9.365 | 1,743,301 | +0.26(+2.82%) |
Mar 07, 2007 | 9.272 | 9.328 | 9.081 | 9.108 | 1,774,843 | -0.18(-1.89%) |
Mar 06, 2007 | 9.271 | 9.314 | 9.211 | 9.283 | 3,282,729 | +0.14(+1.54%) |
Mar 05, 2007 | 9.226 | 9.373 | 9.122 | 9.143 | 3,458,521 | -0.27(-2.90%) |
Mar 02, 2007 | 9.560 | 9.712 | 9.402 | 9.416 | 4,090,525 | -0.18(-1.86%) |