Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.05 | 13.17 | 12.59 | 12.82 | 895,240 | -0.16(-1.21%) |
May 30, 2007 | 12.95 | 13.13 | 12.79 | 12.98 | 486,052 | -0.05(-0.38%) |
May 29, 2007 | 13.17 | 13.21 | 12.72 | 13.03 | 866,860 | +0.13(+1.02%) |
May 25, 2007 | 12.44 | 12.94 | 12.43 | 12.90 | 693,510 | +0.63(+5.11%) |
May 24, 2007 | 12.44 | 12.81 | 12.13 | 12.27 | 698,257 | -0.11(-0.87%) |
May 23, 2007 | 12.21 | 12.91 | 12.14 | 12.38 | 956,750 | +0.30(+2.46%) |
May 22, 2007 | 11.75 | 12.14 | 11.73 | 12.08 | 518,176 | +0.29(+2.45%) |
May 21, 2007 | 11.81 | 11.96 | 11.71 | 11.79 | 268,581 | -0.04(-0.35%) |
May 18, 2007 | 11.63 | 11.87 | 11.44 | 11.83 | 235,725 | +0.26(+2.21%) |
May 17, 2007 | 11.55 | 11.71 | 11.39 | 11.58 | 196,477 | +0.04(+0.36%) |
May 16, 2007 | 11.69 | 11.82 | 11.15 | 11.54 | 382,702 | -0.07(-0.57%) |
May 15, 2007 | 11.74 | 11.89 | 11.51 | 11.60 | 508,199 | -0.12(-1.06%) |
May 14, 2007 | 11.96 | 12.04 | 11.62 | 11.73 | 378,391 | -0.26(-2.14%) |
May 11, 2007 | 12.08 | 12.29 | 11.84 | 11.98 | 569,011 | +0.01(+0.07%) |
May 10, 2007 | 11.80 | 12.14 | 11.80 | 11.97 | 726,087 | +0.21(+1.83%) |
May 09, 2007 | 11.35 | 11.88 | 11.31 | 11.76 | 458,596 | +0.49(+4.32%) |
May 08, 2007 | 11.68 | 11.68 | 11.15 | 11.27 | 437,442 | +0.36(+3.33%) |
May 07, 2007 | 11.06 | 11.14 | 10.69 | 10.91 | 308,584 | +0.01(+0.08%) |
May 04, 2007 | 10.88 | 11.06 | 10.67 | 10.90 | 443,942 | +0.35(+3.29%) |
May 03, 2007 | 10.34 | 10.96 | 10.34 | 10.55 | 507,472 | +0.24(+2.32%) |
May 02, 2007 | 9.999 | 10.37 | 9.999 | 10.31 | 212,688 | +0.34(+3.39%) |
May 01, 2007 | 9.909 | 10.01 | 9.735 | 9.975 | 176,755 | +0.09(+0.92%) |
Apr 30, 2007 | 10.21 | 10.30 | 9.505 | 9.884 | 358,780 | -0.29(-2.84%) |
Apr 27, 2007 | 10.14 | 10.39 | 10.12 | 10.17 | 192,963 | +0.03(+0.33%) |
Apr 26, 2007 | 10.19 | 10.20 | 9.966 | 10.14 | 293,412 | -0.03(-0.33%) |
Apr 25, 2007 | 10.35 | 10.40 | 10.14 | 10.17 | 299,064 | -0.10(-0.96%) |
Apr 24, 2007 | 10.27 | 10.43 | 10.13 | 10.27 | 185,925 | +0.07(+0.65%) |
Apr 23, 2007 | 10.08 | 10.47 | 10.08 | 10.21 | 350,683 | +0.16(+1.56%) |
Apr 20, 2007 | 9.991 | 10.21 | 9.785 | 10.05 | 256,647 | +0.05(+0.50%) |
Apr 19, 2007 | 10.07 | 10.16 | 9.529 | 9.999 | 402,517 | -0.18(-1.78%) |
Apr 18, 2007 | 10.07 | 10.52 | 9.991 | 10.18 | 735,080 | +0.15(+1.48%) |
Apr 17, 2007 | 9.768 | 10.29 | 9.653 | 10.03 | 807,638 | +0.29(+2.97%) |
Apr 16, 2007 | 9.083 | 9.743 | 8.926 | 9.743 | 2,500,235 | +0.66(+7.27%) |
Apr 13, 2007 | 8.918 | 9.108 | 8.794 | 9.083 | 334,138 | +0.19(+2.14%) |
Apr 12, 2007 | 8.819 | 8.926 | 8.678 | 8.893 | 101,054 | +0.02(+0.28%) |
Apr 11, 2007 | 8.918 | 8.918 | 8.629 | 8.868 | 143,608 | -0.03(-0.37%) |
Apr 10, 2007 | 8.835 | 9.066 | 8.835 | 8.901 | 132,421 | +0.08(+0.94%) |
Apr 09, 2007 | 8.909 | 8.984 | 8.794 | 8.819 | 197,083 | -0.02(-0.28%) |
Apr 05, 2007 | 9.083 | 9.116 | 8.761 | 8.843 | 149,270 | -0.19(-2.10%) |
Apr 04, 2007 | 9.033 | 9.248 | 8.852 | 9.033 | 539,051 | +0.03(+0.37%) |
Apr 03, 2007 | 9.083 | 9.083 | 8.934 | 9.000 | 266,822 | -0.02(-0.27%) |
Apr 02, 2007 | 8.686 | 9.025 | 8.637 | 9.025 | 131,989 | +0.31(+3.50%) |
Mar 30, 2007 | 8.720 | 8.885 | 8.546 | 8.720 | 115,972 | -0.01(-0.09%) |
Mar 29, 2007 | 8.967 | 9.099 | 8.447 | 8.728 | 175,038 | -0.17(-1.86%) |
Mar 28, 2007 | 9.075 | 9.075 | 8.736 | 8.893 | 123,057 | -0.19(-2.09%) |
Mar 27, 2007 | 9.075 | 9.141 | 9.000 | 9.083 | 79,702 | -0.01(-0.09%) |
Mar 26, 2007 | 9.083 | 9.221 | 9.000 | 9.091 | 135,971 | +0.07(+0.82%) |
Mar 23, 2007 | 9.083 | 9.194 | 8.942 | 9.017 | 173,822 | -0.07(-0.73%) |
Mar 22, 2007 | 8.736 | 9.281 | 8.728 | 9.083 | 735,111 | +0.39(+4.46%) |
Mar 21, 2007 | 8.629 | 8.711 | 8.505 | 8.695 | 208,455 | +0.11(+1.25%) |
Mar 20, 2007 | 8.455 | 8.587 | 8.455 | 8.587 | 80,216 | +0.07(+0.87%) |
Mar 19, 2007 | 8.414 | 8.554 | 8.348 | 8.513 | 102,666 | +0.14(+1.68%) |
Mar 16, 2007 | 8.439 | 8.447 | 8.298 | 8.373 | 323,017 | -0.07(-0.88%) |
Mar 15, 2007 | 8.282 | 8.513 | 8.274 | 8.447 | 129,372 | +0.20(+2.40%) |
Mar 14, 2007 | 8.026 | 8.274 | 7.935 | 8.249 | 641,108 | +0.22(+2.78%) |
Mar 13, 2007 | 8.431 | 8.579 | 8.009 | 8.026 | 290,220 | -0.40(-4.80%) |
Mar 12, 2007 | 8.596 | 8.629 | 8.406 | 8.431 | 84,337 | -0.13(-1.54%) |
Mar 09, 2007 | 8.860 | 8.860 | 8.464 | 8.563 | 110,963 | -0.16(-1.80%) |
Mar 08, 2007 | 8.629 | 8.835 | 8.587 | 8.720 | 127,818 | +0.20(+2.33%) |
Mar 07, 2007 | 8.926 | 8.926 | 8.439 | 8.521 | 128,668 | -0.22(-2.55%) |
Mar 06, 2007 | 8.695 | 8.909 | 8.348 | 8.744 | 204,973 | +0.16(+1.83%) |
Mar 05, 2007 | 8.579 | 9.075 | 8.571 | 8.587 | 137,265 | -0.16(-1.79%) |
Mar 02, 2007 | 9.157 | 9.372 | 8.744 | 8.744 | 306,689 | -0.31(-3.46%) |