Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.44 | 11.80 | 11.40 | 11.61 | 780,129 | +0.20(+1.75%) |
May 30, 2007 | 11.28 | 11.62 | 11.26 | 11.41 | 997,519 | +0.08(+0.67%) |
May 29, 2007 | 10.59 | 11.39 | 10.56 | 11.33 | 1,057,342 | +0.86(+8.18%) |
May 25, 2007 | 10.42 | 10.63 | 10.42 | 10.47 | 478,670 | +0.10(+1.01%) |
May 24, 2007 | 10.57 | 10.71 | 10.25 | 10.37 | 342,408 | -0.30(-2.77%) |
May 23, 2007 | 10.71 | 10.78 | 10.57 | 10.67 | 545,964 | +0.02(+0.18%) |
May 22, 2007 | 10.28 | 10.76 | 10.25 | 10.65 | 899,769 | +0.36(+3.52%) |
May 21, 2007 | 9.561 | 10.43 | 9.561 | 10.28 | 682,259 | +0.52(+5.36%) |
May 18, 2007 | 9.551 | 9.760 | 9.532 | 9.760 | 507,122 | +0.25(+2.60%) |
May 17, 2007 | 9.522 | 9.627 | 9.437 | 9.513 | 356,332 | +0.00(+0.00%) |
May 16, 2007 | 9.561 | 9.599 | 9.456 | 9.513 | 339,503 | -0.16(-1.67%) |
May 15, 2007 | 9.732 | 9.760 | 9.587 | 9.675 | 377,971 | -0.07(-0.68%) |
May 14, 2007 | 9.484 | 9.760 | 9.380 | 9.741 | 485,072 | +0.31(+3.33%) |
May 11, 2007 | 9.413 | 9.427 | 9.161 | 9.427 | 347,154 | +0.14(+1.54%) |
May 10, 2007 | 9.322 | 9.446 | 9.199 | 9.284 | 342,998 | -0.02(-0.20%) |
May 09, 2007 | 9.208 | 9.380 | 9.208 | 9.303 | 364,543 | -0.03(-0.31%) |
May 08, 2007 | 9.446 | 9.475 | 9.094 | 9.332 | 724,532 | -0.19(-2.00%) |
May 07, 2007 | 9.627 | 9.808 | 9.494 | 9.522 | 523,547 | -0.09(-0.89%) |
May 04, 2007 | 9.532 | 9.703 | 9.161 | 9.608 | 651,558 | -0.20(-2.04%) |
May 03, 2007 | 9.903 | 9.913 | 9.732 | 9.808 | 354,516 | +0.00(+0.00%) |
May 02, 2007 | 9.903 | 9.970 | 9.722 | 9.808 | 247,552 | -0.09(-0.87%) |
May 01, 2007 | 9.999 | 10.07 | 9.827 | 9.894 | 179,807 | -0.03(-0.29%) |
Apr 30, 2007 | 10.07 | 10.34 | 9.818 | 9.922 | 295,244 | -0.19(-1.88%) |
Apr 27, 2007 | 9.922 | 10.16 | 9.808 | 10.11 | 214,222 | +0.21(+2.12%) |
Apr 26, 2007 | 9.999 | 10.13 | 9.903 | 9.903 | 198,369 | -0.03(-0.29%) |
Apr 25, 2007 | 9.599 | 9.979 | 9.475 | 9.932 | 280,808 | +0.31(+3.27%) |
Apr 24, 2007 | 9.665 | 9.665 | 9.532 | 9.618 | 118,414 | -0.03(-0.28%) |
Apr 23, 2007 | 9.541 | 9.722 | 9.475 | 9.644 | 193,275 | +0.09(+0.98%) |
Apr 20, 2007 | 9.522 | 9.637 | 9.503 | 9.551 | 154,664 | +0.03(+0.30%) |
Apr 19, 2007 | 9.427 | 9.665 | 9.341 | 9.522 | 227,983 | +0.00(+0.00%) |
Apr 18, 2007 | 9.713 | 9.780 | 9.475 | 9.522 | 299,919 | -0.23(-2.34%) |
Apr 17, 2007 | 9.865 | 9.894 | 9.665 | 9.751 | 348,667 | -0.17(-1.73%) |
Apr 16, 2007 | 9.808 | 9.970 | 9.656 | 9.922 | 311,102 | +0.10(+0.97%) |
Apr 13, 2007 | 9.294 | 9.827 | 9.189 | 9.827 | 1,002,679 | +0.50(+5.41%) |
Apr 12, 2007 | 8.742 | 9.332 | 8.675 | 9.322 | 512,801 | +0.55(+6.30%) |
Apr 11, 2007 | 8.818 | 8.837 | 8.704 | 8.770 | 146,175 | -0.05(-0.54%) |
Apr 10, 2007 | 8.704 | 8.884 | 8.665 | 8.818 | 143,366 | +0.07(+0.76%) |
Apr 09, 2007 | 9.018 | 9.018 | 8.665 | 8.751 | 217,500 | -0.20(-2.29%) |
Apr 05, 2007 | 8.761 | 8.989 | 8.732 | 8.956 | 168,841 | +0.20(+2.23%) |
Apr 04, 2007 | 8.704 | 8.761 | 8.646 | 8.761 | 167,123 | +0.09(+0.99%) |
Apr 03, 2007 | 8.694 | 8.732 | 8.556 | 8.675 | 117,487 | +0.00(+0.00%) |
Apr 02, 2007 | 8.618 | 8.808 | 8.618 | 8.675 | 190,166 | +0.09(+1.00%) |
Mar 30, 2007 | 8.465 | 8.646 | 8.380 | 8.589 | 205,525 | +0.15(+1.81%) |
Mar 29, 2007 | 8.427 | 8.542 | 8.399 | 8.437 | 126,423 | +0.00(+0.00%) |
Mar 28, 2007 | 8.389 | 8.589 | 8.370 | 8.437 | 182,063 | +0.05(+0.57%) |
Mar 27, 2007 | 8.656 | 8.656 | 8.380 | 8.389 | 176,922 | -0.24(-2.76%) |
Mar 26, 2007 | 8.504 | 8.665 | 8.370 | 8.627 | 226,193 | +0.13(+1.57%) |
Mar 23, 2007 | 8.618 | 8.618 | 8.389 | 8.494 | 141,016 | -0.11(-1.33%) |
Mar 22, 2007 | 8.523 | 8.646 | 8.484 | 8.608 | 397,981 | +0.09(+1.01%) |
Mar 21, 2007 | 8.389 | 8.551 | 8.265 | 8.523 | 299,781 | +0.10(+1.24%) |
Mar 20, 2007 | 8.361 | 8.494 | 8.294 | 8.418 | 271,930 | +0.06(+0.68%) |
Mar 19, 2007 | 8.256 | 8.399 | 8.104 | 8.361 | 376,813 | +0.18(+2.21%) |
Mar 16, 2007 | 8.161 | 8.199 | 7.999 | 8.180 | 283,836 | +0.05(+0.59%) |
Mar 15, 2007 | 8.151 | 8.342 | 8.085 | 8.132 | 190,407 | -0.10(-1.27%) |
Mar 14, 2007 | 8.046 | 8.237 | 7.932 | 8.237 | 496,948 | -0.02(-0.23%) |
Mar 13, 2007 | 8.437 | 8.475 | 8.132 | 8.256 | 473,641 | -0.18(-2.14%) |
Mar 12, 2007 | 8.237 | 8.475 | 8.113 | 8.437 | 478,165 | +0.33(+4.11%) |
Mar 09, 2007 | 8.456 | 8.475 | 7.999 | 8.104 | 694,551 | -0.32(-3.84%) |
Mar 08, 2007 | 8.475 | 8.551 | 8.342 | 8.427 | 535,057 | -0.10(-1.23%) |
Mar 07, 2007 | 8.465 | 8.665 | 8.380 | 8.532 | 667,265 | -0.02(-0.22%) |
Mar 06, 2007 | 8.856 | 8.856 | 8.427 | 8.551 | 1,005,714 | -0.06(-0.66%) |
Mar 05, 2007 | 8.094 | 8.761 | 7.951 | 8.608 | 2,285,292 | +0.53(+6.60%) |
Mar 02, 2007 | 9.075 | 9.427 | 7.923 | 8.075 | 10,199,268 | +1.19(+17.29%) |