Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.00 | 12.00 | 11.74 | 11.74 | 801,782 | -0.14(-1.15%) |
Jun 28, 2007 | 11.87 | 12.00 | 11.72 | 11.88 | 864,581 | -0.15(-1.28%) |
Jun 27, 2007 | 11.79 | 12.03 | 11.51 | 12.03 | 1,246,340 | +0.24(+2.03%) |
Jun 26, 2007 | 12.15 | 12.22 | 11.74 | 11.79 | 1,278,762 | -0.37(-3.07%) |
Jun 25, 2007 | 12.32 | 12.40 | 12.03 | 12.16 | 964,475 | -0.12(-1.00%) |
Jun 22, 2007 | 12.10 | 12.38 | 12.03 | 12.29 | 658,659 | +0.15(+1.24%) |
Jun 21, 2007 | 12.26 | 12.31 | 11.97 | 12.14 | 1,550,696 | -0.16(-1.31%) |
Jun 20, 2007 | 12.39 | 12.43 | 12.29 | 12.30 | 875,680 | -0.10(-0.77%) |
Jun 19, 2007 | 12.51 | 12.54 | 12.22 | 12.39 | 680,857 | -0.12(-0.99%) |
Jun 18, 2007 | 12.63 | 12.90 | 12.50 | 12.52 | 1,441,455 | +0.09(+0.74%) |
Jun 15, 2007 | 12.22 | 12.44 | 12.10 | 12.42 | 669,758 | +0.24(+2.00%) |
Jun 14, 2007 | 12.00 | 12.19 | 11.98 | 12.18 | 568,403 | +0.24(+1.98%) |
Jun 13, 2007 | 11.90 | 12.00 | 11.74 | 11.95 | 621,856 | +0.06(+0.49%) |
Jun 12, 2007 | 11.83 | 11.95 | 11.81 | 11.89 | 597,320 | +0.02(+0.14%) |
Jun 11, 2007 | 11.81 | 11.95 | 11.79 | 11.87 | 612,217 | +0.03(+0.29%) |
Jun 08, 2007 | 11.53 | 11.92 | 11.50 | 11.84 | 516,996 | +0.04(+0.38%) |
Jun 07, 2007 | 11.99 | 12.02 | 11.75 | 11.79 | 706,561 | -0.26(-2.13%) |
Jun 06, 2007 | 12.02 | 12.07 | 11.94 | 12.05 | 603,060 | -0.03(-0.25%) |
Jun 05, 2007 | 12.18 | 12.25 | 12.02 | 12.08 | 568,695 | -0.18(-1.51%) |
Jun 04, 2007 | 12.12 | 12.30 | 12.03 | 12.26 | 781,336 | +0.16(+1.36%) |
Jun 01, 2007 | 12.09 | 12.30 | 12.07 | 12.10 | 856,695 | +0.13(+1.12%) |
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,461,025 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 911,023 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.50 | 11.59 | 1,241,448 | +5.68(+96.01%) |
May 25, 2007 | 5.943 | 5.991 | 5.885 | 5.913 | 1,381,577 | +0.05(+0.92%) |
May 24, 2007 | 6.062 | 6.078 | 5.806 | 5.859 | 2,002,557 | -0.20(-3.22%) |
May 23, 2007 | 6.165 | 6.214 | 6.027 | 6.054 | 1,137,625 | -0.11(-1.75%) |
May 22, 2007 | 6.163 | 6.206 | 6.141 | 6.162 | 2,582,060 | -0.10(-1.57%) |
May 21, 2007 | 6.017 | 6.264 | 6.017 | 6.260 | 875,096 | +0.26(+4.32%) |
May 18, 2007 | 5.983 | 6.017 | 5.969 | 6.001 | 1,118,698 | +0.04(+0.63%) |
May 17, 2007 | 6.037 | 6.044 | 5.945 | 5.963 | 2,599,001 | -0.07(-1.08%) |
May 16, 2007 | 6.051 | 6.192 | 5.968 | 6.028 | 1,625,763 | +0.05(+0.76%) |
May 15, 2007 | 5.952 | 6.002 | 5.952 | 5.983 | 1,806,274 | +0.06(+0.98%) |
May 14, 2007 | 5.842 | 5.944 | 5.842 | 5.925 | 1,681,260 | +0.08(+1.35%) |
May 11, 2007 | 5.804 | 5.847 | 5.804 | 5.846 | 770,528 | +0.04(+0.68%) |
May 10, 2007 | 5.731 | 5.870 | 5.777 | 5.806 | 1,810,947 | -0.02(-0.34%) |
May 09, 2007 | 5.803 | 5.876 | 5.753 | 5.826 | 1,690,607 | -0.01(-0.19%) |
May 08, 2007 | 5.628 | 5.871 | 5.628 | 5.837 | 2,637,557 | +0.18(+3.21%) |
May 07, 2007 | 5.551 | 5.686 | 5.551 | 5.656 | 1,486,729 | +0.12(+2.13%) |
May 04, 2007 | 5.478 | 5.551 | 5.445 | 5.538 | 1,406,697 | +0.08(+1.55%) |
May 03, 2007 | 5.553 | 5.604 | 5.173 | 5.453 | 5,485,418 | -0.12(-2.15%) |
May 02, 2007 | 5.444 | 5.642 | 5.433 | 5.573 | 2,031,182 | +0.11(+2.04%) |
May 01, 2007 | 5.445 | 5.469 | 5.405 | 5.462 | 1,081,310 | +0.01(+0.17%) |
Apr 30, 2007 | 5.475 | 5.486 | 5.414 | 5.452 | 1,155,501 | -0.01(-0.25%) |
Apr 27, 2007 | 5.401 | 5.510 | 5.373 | 5.466 | 841,798 | +0.04(+0.82%) |
Apr 26, 2007 | 5.380 | 5.430 | 5.367 | 5.421 | 1,203,403 | -0.00(-0.08%) |
Apr 25, 2007 | 5.435 | 5.461 | 5.404 | 5.426 | 2,120,561 | -0.00(-0.06%) |
Apr 24, 2007 | 5.483 | 5.500 | 5.402 | 5.429 | 1,137,391 | -0.06(-1.05%) |
Apr 23, 2007 | 5.538 | 5.580 | 5.451 | 5.486 | 1,160,758 | -0.02(-0.45%) |
Apr 20, 2007 | 5.489 | 5.549 | 5.489 | 5.511 | 887,948 | +0.03(+0.50%) |
Apr 19, 2007 | 5.512 | 5.515 | 5.453 | 5.484 | 1,021,724 | -0.08(-1.45%) |
Apr 18, 2007 | 5.591 | 5.610 | 5.537 | 5.564 | 1,324,328 | -0.02(-0.35%) |
Apr 17, 2007 | 5.484 | 5.617 | 5.478 | 5.584 | 1,052,686 | +0.09(+1.70%) |
Apr 16, 2007 | 5.427 | 5.491 | 5.407 | 5.491 | 813,173 | +0.14(+2.57%) |
Apr 13, 2007 | 5.408 | 5.433 | 5.305 | 5.353 | 921,830 | -0.06(-1.17%) |
Apr 12, 2007 | 5.333 | 5.431 | 5.322 | 5.416 | 1,024,645 | +0.05(+0.94%) |
Apr 11, 2007 | 5.392 | 5.408 | 5.358 | 5.366 | 1,170,689 | -0.04(-0.68%) |
Apr 10, 2007 | 5.432 | 5.433 | 5.364 | 5.402 | 1,659,061 | -0.01(-0.16%) |
Apr 09, 2007 | 5.428 | 5.428 | 5.372 | 5.411 | 1,167,184 | +0.01(+0.13%) |
Apr 05, 2007 | 5.409 | 5.455 | 5.382 | 5.404 | 1,616,416 | +0.07(+1.27%) |
Apr 04, 2007 | 5.161 | 5.451 | 5.128 | 5.337 | 3,373,035 | +0.18(+3.40%) |
Apr 03, 2007 | 5.044 | 5.167 | 5.019 | 5.161 | 995,436 | +0.13(+2.67%) |