Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.93 | 11.93 | 11.67 | 11.67 | 806,378 | -0.14(-1.15%) |
Jun 28, 2007 | 11.80 | 11.93 | 11.66 | 11.81 | 869,537 | -0.15(-1.28%) |
Jun 27, 2007 | 11.72 | 11.96 | 11.44 | 11.96 | 1,253,484 | +0.24(+2.03%) |
Jun 26, 2007 | 12.08 | 12.15 | 11.67 | 11.72 | 1,286,092 | -0.37(-3.07%) |
Jun 25, 2007 | 12.25 | 12.33 | 11.97 | 12.09 | 970,003 | -0.12(-1.00%) |
Jun 22, 2007 | 12.03 | 12.31 | 11.96 | 12.22 | 662,434 | +0.15(+1.24%) |
Jun 21, 2007 | 12.19 | 12.24 | 11.90 | 12.07 | 1,559,585 | -0.16(-1.31%) |
Jun 20, 2007 | 12.32 | 12.36 | 12.22 | 12.23 | 880,700 | -0.10(-0.77%) |
Jun 19, 2007 | 12.44 | 12.47 | 12.15 | 12.32 | 684,760 | -0.12(-0.98%) |
Jun 18, 2007 | 12.56 | 12.83 | 12.43 | 12.45 | 1,449,718 | +0.09(+0.74%) |
Jun 15, 2007 | 12.15 | 12.37 | 12.03 | 12.35 | 673,597 | +0.24(+2.00%) |
Jun 14, 2007 | 11.93 | 12.12 | 11.91 | 12.11 | 571,661 | +0.23(+1.98%) |
Jun 13, 2007 | 11.83 | 11.93 | 11.68 | 11.88 | 625,420 | +0.06(+0.49%) |
Jun 12, 2007 | 11.76 | 11.88 | 11.74 | 11.82 | 600,744 | +0.02(+0.14%) |
Jun 11, 2007 | 11.74 | 11.88 | 11.72 | 11.80 | 615,726 | +0.03(+0.29%) |
Jun 08, 2007 | 11.47 | 11.85 | 11.43 | 11.77 | 519,959 | +0.04(+0.38%) |
Jun 07, 2007 | 11.92 | 11.96 | 11.68 | 11.72 | 710,611 | -0.26(-2.13%) |
Jun 06, 2007 | 11.96 | 12.00 | 11.87 | 11.98 | 606,516 | -0.03(-0.25%) |
Jun 05, 2007 | 12.11 | 12.18 | 11.95 | 12.01 | 571,955 | -0.18(-1.51%) |
Jun 04, 2007 | 12.05 | 12.23 | 11.97 | 12.19 | 785,814 | +0.16(+1.36%) |
Jun 01, 2007 | 12.02 | 12.23 | 12.00 | 12.03 | 861,605 | +0.13(+1.12%) |
May 31, 2007 | 11.66 | 12.08 | 11.58 | 11.90 | 1,469,400 | +0.28(+2.37%) |
May 30, 2007 | 11.52 | 11.74 | 11.45 | 11.62 | 916,245 | +0.10(+0.86%) |
May 29, 2007 | 11.77 | 11.81 | 11.44 | 11.52 | 1,248,564 | +5.64(+96.00%) |
May 25, 2007 | 5.909 | 5.957 | 5.852 | 5.879 | 1,389,496 | +0.05(+0.92%) |
May 24, 2007 | 6.028 | 6.043 | 5.773 | 5.825 | 2,014,035 | -0.19(-3.22%) |
May 23, 2007 | 6.130 | 6.178 | 5.993 | 6.019 | 1,144,146 | -0.11(-1.75%) |
May 22, 2007 | 6.127 | 6.171 | 6.106 | 6.127 | 2,596,860 | -0.10(-1.57%) |
May 21, 2007 | 5.983 | 6.228 | 5.983 | 6.224 | 880,112 | +0.26(+4.32%) |
May 18, 2007 | 5.949 | 5.983 | 5.935 | 5.967 | 1,125,110 | +0.04(+0.63%) |
May 17, 2007 | 6.002 | 6.009 | 5.911 | 5.929 | 2,613,898 | -0.06(-1.08%) |
May 16, 2007 | 6.017 | 6.156 | 5.934 | 5.994 | 1,635,082 | +0.05(+0.76%) |
May 15, 2007 | 5.918 | 5.967 | 5.918 | 5.949 | 1,816,627 | +0.06(+0.98%) |
May 14, 2007 | 5.808 | 5.910 | 5.808 | 5.891 | 1,690,897 | +0.08(+1.35%) |
May 11, 2007 | 5.771 | 5.813 | 5.771 | 5.813 | 774,945 | +0.04(+0.68%) |
May 10, 2007 | 5.698 | 5.836 | 5.744 | 5.773 | 1,821,327 | -0.02(-0.34%) |
May 09, 2007 | 5.770 | 5.842 | 5.720 | 5.793 | 1,700,297 | -0.01(-0.19%) |
May 08, 2007 | 5.596 | 5.837 | 5.596 | 5.804 | 2,652,675 | +0.18(+3.21%) |
May 07, 2007 | 5.519 | 5.653 | 5.519 | 5.624 | 1,495,251 | +0.12(+2.13%) |
May 04, 2007 | 5.447 | 5.519 | 5.414 | 5.506 | 1,414,760 | +0.08(+1.55%) |
May 03, 2007 | 5.521 | 5.572 | 5.144 | 5.422 | 5,516,860 | -0.12(-2.15%) |
May 02, 2007 | 5.413 | 5.610 | 5.402 | 5.541 | 2,042,824 | +0.11(+2.04%) |
May 01, 2007 | 5.414 | 5.438 | 5.374 | 5.430 | 1,087,508 | +0.01(+0.17%) |
Apr 30, 2007 | 5.444 | 5.454 | 5.383 | 5.421 | 1,162,124 | -0.01(-0.25%) |
Apr 27, 2007 | 5.370 | 5.479 | 5.342 | 5.435 | 846,623 | +0.04(+0.82%) |
Apr 26, 2007 | 5.350 | 5.399 | 5.336 | 5.390 | 1,210,301 | -0.00(-0.08%) |
Apr 25, 2007 | 5.404 | 5.430 | 5.373 | 5.395 | 2,132,715 | -0.00(-0.06%) |
Apr 24, 2007 | 5.452 | 5.469 | 5.372 | 5.398 | 1,143,911 | -0.06(-1.05%) |
Apr 23, 2007 | 5.506 | 5.549 | 5.420 | 5.455 | 1,167,412 | -0.02(-0.45%) |
Apr 20, 2007 | 5.458 | 5.517 | 5.458 | 5.480 | 893,038 | +0.03(+0.50%) |
Apr 19, 2007 | 5.481 | 5.484 | 5.422 | 5.453 | 1,027,581 | -0.08(-1.45%) |
Apr 18, 2007 | 5.559 | 5.578 | 5.505 | 5.533 | 1,331,919 | -0.02(-0.35%) |
Apr 17, 2007 | 5.453 | 5.585 | 5.447 | 5.552 | 1,058,720 | +0.09(+1.70%) |
Apr 16, 2007 | 5.396 | 5.459 | 5.376 | 5.459 | 817,834 | +0.14(+2.57%) |
Apr 13, 2007 | 5.377 | 5.402 | 5.275 | 5.322 | 927,114 | -0.06(-1.17%) |
Apr 12, 2007 | 5.303 | 5.400 | 5.292 | 5.385 | 1,030,518 | +0.05(+0.94%) |
Apr 11, 2007 | 5.361 | 5.377 | 5.327 | 5.335 | 1,177,400 | -0.04(-0.68%) |
Apr 10, 2007 | 5.401 | 5.402 | 5.333 | 5.372 | 1,668,571 | -0.01(-0.16%) |
Apr 09, 2007 | 5.397 | 5.397 | 5.341 | 5.380 | 1,173,875 | +0.01(+0.13%) |
Apr 05, 2007 | 5.378 | 5.424 | 5.351 | 5.373 | 1,625,681 | +0.07(+1.27%) |
Apr 04, 2007 | 5.132 | 5.420 | 5.099 | 5.306 | 3,392,369 | +0.17(+3.40%) |
Apr 03, 2007 | 5.015 | 5.138 | 4.990 | 5.132 | 1,001,142 | +0.13(+2.67%) |