Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.82 | 13.09 | 12.39 | 12.43 | 70,475 | -0.45(-3.49%) |
May 30, 2007 | 12.82 | 13.06 | 12.58 | 12.88 | 49,338 | +0.23(+1.82%) |
May 29, 2007 | 12.55 | 12.80 | 12.47 | 12.65 | 11,224 | +0.38(+3.10%) |
May 25, 2007 | 12.76 | 12.78 | 12.27 | 12.27 | 45,475 | -0.24(-1.92%) |
May 24, 2007 | 12.79 | 12.97 | 12.19 | 12.51 | 114,820 | -0.54(-4.14%) |
May 23, 2007 | 13.47 | 13.47 | 13.00 | 13.05 | 20,905 | -0.34(-2.54%) |
May 22, 2007 | 13.34 | 13.48 | 13.20 | 13.39 | 11,881 | -0.02(-0.15%) |
May 21, 2007 | 13.10 | 13.62 | 13.10 | 13.41 | 18,610 | -0.16(-1.18%) |
May 18, 2007 | 13.18 | 13.57 | 13.11 | 13.57 | 15,200 | +0.31(+2.34%) |
May 17, 2007 | 13.53 | 13.55 | 13.20 | 13.26 | 21,563 | -0.55(-3.98%) |
May 16, 2007 | 13.79 | 13.94 | 13.38 | 13.81 | 120,301 | +0.02(+0.15%) |
May 15, 2007 | 13.51 | 13.79 | 13.51 | 13.79 | 120,277 | +0.29(+2.15%) |
May 14, 2007 | 13.20 | 13.51 | 13.00 | 13.50 | 50,322 | +0.56(+4.33%) |
May 11, 2007 | 12.96 | 13.06 | 12.78 | 12.94 | 36,137 | -0.08(-0.61%) |
May 10, 2007 | 13.32 | 14.01 | 12.82 | 13.02 | 79,066 | -0.58(-4.26%) |
May 09, 2007 | 13.25 | 14.20 | 13.25 | 13.60 | 152,272 | +0.35(+2.64%) |
May 08, 2007 | 12.95 | 13.80 | 12.70 | 13.25 | 90,170 | +0.33(+2.55%) |
May 07, 2007 | 12.91 | 13.20 | 12.70 | 12.92 | 162,270 | -0.05(-0.39%) |
May 04, 2007 | 12.37 | 13.34 | 12.37 | 12.97 | 289,582 | +0.78(+6.40%) |
May 03, 2007 | 11.76 | 12.29 | 11.51 | 12.19 | 293,085 | +0.70(+6.09%) |
May 02, 2007 | 11.40 | 11.67 | 11.32 | 11.49 | 303,229 | +0.20(+1.77%) |
May 01, 2007 | 11.57 | 11.90 | 11.25 | 11.29 | 293,166 | +0.05(+0.49%) |
Apr 30, 2007 | 11.32 | 11.50 | 11.05 | 11.23 | 51,415 | -0.17(-1.45%) |
Apr 27, 2007 | 11.43 | 11.55 | 11.32 | 11.40 | 78,071 | -0.15(-1.30%) |
Apr 26, 2007 | 11.74 | 11.77 | 11.34 | 11.55 | 118,976 | -0.13(-1.11%) |
Apr 25, 2007 | 11.38 | 11.68 | 11.31 | 11.68 | 48,161 | +0.23(+2.01%) |
Apr 24, 2007 | 11.38 | 11.74 | 11.31 | 11.45 | 53,252 | -0.11(-0.95%) |
Apr 23, 2007 | 11.72 | 11.80 | 11.28 | 11.56 | 135,583 | -0.32(-2.69%) |
Apr 20, 2007 | 11.95 | 11.95 | 11.63 | 11.88 | 53,554 | -0.07(-0.59%) |
Apr 19, 2007 | 11.77 | 11.99 | 11.57 | 11.95 | 77,303 | -0.03(-0.25%) |
Apr 18, 2007 | 11.68 | 12.11 | 11.55 | 11.98 | 71,692 | +0.19(+1.61%) |
Apr 17, 2007 | 11.55 | 11.80 | 11.45 | 11.79 | 117,774 | +0.45(+3.97%) |
Apr 16, 2007 | 10.99 | 11.55 | 10.90 | 11.34 | 129,006 | +0.45(+4.13%) |
Apr 13, 2007 | 10.30 | 10.95 | 10.24 | 10.89 | 160,453 | +0.58(+5.63%) |
Apr 12, 2007 | 10.04 | 10.50 | 10.04 | 10.31 | 32,302 | +0.17(+1.68%) |
Apr 11, 2007 | 9.870 | 10.77 | 9.800 | 10.14 | 48,255 | +0.29(+2.94%) |
Apr 10, 2007 | 10.00 | 10.03 | 9.750 | 9.850 | 48,829 | -0.07(-0.71%) |
Apr 09, 2007 | 10.00 | 10.04 | 9.750 | 9.920 | 70,538 | -0.08(-0.80%) |
Apr 05, 2007 | 9.930 | 10.45 | 9.750 | 10.00 | 334,172 | +0.22(+2.25%) |
Apr 04, 2007 | 9.910 | 9.910 | 9.750 | 9.780 | 185,442 | -0.21(-2.10%) |
Apr 03, 2007 | 10.24 | 10.35 | 9.760 | 9.990 | 311,114 | -0.04(-0.40%) |
Apr 02, 2007 | 10.00 | 10.30 | 10.00 | 10.03 | 256,385 | +0.03(+0.30%) |
Mar 30, 2007 | 10.44 | 10.44 | 9.760 | 10.00 | 97,106 | -0.31(-3.01%) |
Mar 29, 2007 | 11.01 | 11.11 | 10.02 | 10.31 | 410,853 | -0.74(-6.70%) |
Mar 28, 2007 | 11.75 | 11.75 | 10.75 | 11.05 | 155,658 | -0.45(-3.91%) |
Mar 27, 2007 | 11.84 | 11.84 | 11.32 | 11.50 | 252,801 | -0.19(-1.63%) |
Mar 26, 2007 | 11.50 | 11.90 | 11.26 | 11.69 | 753,220 | +0.18(+1.56%) |
Mar 23, 2007 | 12.32 | 12.50 | 10.75 | 11.51 | 1,870,230 | -0.78(-6.35%) |