Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 17.91 | 18.08 | 17.83 | 17.86 | 4,892,391 | +0.08(+0.43%) |
Jun 28, 2007 | 17.74 | 18.04 | 17.55 | 17.79 | 4,859,422 | +0.11(+0.65%) |
Jun 27, 2007 | 17.48 | 17.72 | 17.24 | 17.67 | 3,905,234 | +8.86(+100.53%) |
Jun 26, 2007 | 8.853 | 8.917 | 8.804 | 8.813 | 4,267,631 | -0.00(-0.05%) |
Jun 25, 2007 | 8.850 | 8.921 | 8.779 | 8.817 | 3,632,798 | -0.03(-0.35%) |
Jun 22, 2007 | 8.935 | 8.948 | 8.828 | 8.849 | 6,818,320 | -0.09(-0.96%) |
Jun 21, 2007 | 9.093 | 9.067 | 8.879 | 8.935 | 5,515,318 | -0.16(-1.74%) |
Jun 20, 2007 | 9.249 | 9.249 | 9.075 | 9.093 | 8,786,559 | -0.15(-1.67%) |
Jun 19, 2007 | 9.197 | 9.266 | 9.126 | 9.247 | 4,507,571 | +0.07(+0.71%) |
Jun 18, 2007 | 9.306 | 9.306 | 9.140 | 9.182 | 5,433,629 | -0.13(-1.39%) |
Jun 15, 2007 | 9.378 | 9.378 | 9.283 | 9.312 | 5,054,854 | +0.06(+0.62%) |
Jun 14, 2007 | 9.246 | 9.272 | 9.201 | 9.254 | 4,489,255 | +0.01(+0.07%) |
Jun 13, 2007 | 9.138 | 9.262 | 9.129 | 9.247 | 4,247,484 | +0.12(+1.36%) |
Jun 12, 2007 | 9.194 | 9.224 | 9.089 | 9.123 | 4,018,900 | -0.12(-1.34%) |
Jun 11, 2007 | 9.175 | 9.273 | 9.131 | 9.247 | 4,506,106 | +0.07(+0.79%) |
Jun 08, 2007 | 9.037 | 9.176 | 9.022 | 9.175 | 6,229,603 | +0.14(+1.53%) |
Jun 07, 2007 | 9.142 | 9.281 | 9.029 | 9.037 | 7,067,758 | -0.22(-2.36%) |
Jun 06, 2007 | 9.269 | 9.287 | 9.213 | 9.256 | 4,174,586 | -0.06(-0.67%) |
Jun 05, 2007 | 9.384 | 9.396 | 9.261 | 9.318 | 4,822,991 | -0.06(-0.68%) |
Jun 04, 2007 | 9.266 | 9.402 | 9.242 | 9.383 | 3,330,397 | +0.07(+0.72%) |
Jun 01, 2007 | 9.253 | 9.344 | 9.223 | 9.316 | 3,558,069 | +0.07(+0.78%) |
May 31, 2007 | 9.238 | 9.261 | 9.171 | 9.243 | 3,943,694 | +0.07(+0.73%) |
May 30, 2007 | 9.159 | 9.195 | 9.084 | 9.176 | 3,728,774 | -0.03(-0.28%) |
May 29, 2007 | 9.232 | 9.247 | 9.078 | 9.202 | 4,070,551 | +0.02(+0.18%) |
May 25, 2007 | 9.179 | 9.216 | 9.131 | 9.186 | 2,615,527 | +0.04(+0.42%) |
May 24, 2007 | 9.221 | 9.340 | 9.137 | 9.148 | 6,123,817 | -0.00(-0.01%) |
May 23, 2007 | 9.249 | 9.266 | 9.133 | 9.149 | 2,930,745 | -0.09(-1.02%) |
May 22, 2007 | 9.165 | 9.287 | 9.161 | 9.243 | 5,066,942 | +0.08(+0.85%) |
May 21, 2007 | 9.130 | 9.186 | 9.078 | 9.165 | 3,490,666 | +0.04(+0.39%) |
May 18, 2007 | 9.049 | 9.159 | 9.009 | 9.130 | 5,014,683 | +0.07(+0.81%) |
May 17, 2007 | 9.066 | 9.138 | 8.989 | 9.056 | 5,374,285 | +0.02(+0.20%) |
May 16, 2007 | 9.021 | 9.078 | 8.989 | 9.039 | 2,645,565 | +0.08(+0.90%) |
May 15, 2007 | 9.024 | 9.142 | 8.940 | 8.958 | 4,937,598 | -0.07(-0.73%) |
May 14, 2007 | 9.103 | 9.138 | 9.022 | 9.024 | 3,104,931 | -0.08(-0.87%) |
May 11, 2007 | 9.054 | 9.108 | 9.015 | 9.103 | 2,912,246 | +0.05(+0.56%) |
May 10, 2007 | 9.138 | 9.159 | 9.032 | 9.052 | 4,183,011 | -0.09(-0.97%) |
May 09, 2007 | 9.131 | 9.161 | 9.078 | 9.141 | 4,373,132 | +0.02(+0.18%) |
May 08, 2007 | 9.104 | 9.171 | 9.084 | 9.125 | 4,952,650 | +0.02(+0.21%) |
May 07, 2007 | 9.176 | 9.245 | 9.063 | 9.105 | 4,702,087 | -0.04(-0.45%) |
May 04, 2007 | 9.095 | 9.179 | 9.054 | 9.146 | 6,753,847 | +0.12(+1.36%) |
May 03, 2007 | 9.037 | 9.084 | 8.946 | 9.024 | 12,575,410 | -0.08(-0.93%) |
May 02, 2007 | 8.770 | 9.418 | 8.770 | 9.108 | 15,554,950 | +0.49(+5.72%) |
May 01, 2007 | 8.394 | 8.618 | 8.394 | 8.615 | 6,194,843 | +0.17(+2.04%) |
Apr 30, 2007 | 8.551 | 8.569 | 8.378 | 8.443 | 4,795,939 | -0.13(-1.56%) |
Apr 27, 2007 | 8.509 | 8.632 | 8.479 | 8.577 | 3,863,946 | +0.06(+0.71%) |
Apr 26, 2007 | 8.501 | 8.645 | 8.476 | 8.517 | 6,096,460 | +0.05(+0.63%) |
Apr 25, 2007 | 8.387 | 8.464 | 8.367 | 8.464 | 4,579,348 | +0.11(+1.36%) |
Apr 24, 2007 | 8.321 | 8.371 | 8.215 | 8.351 | 5,060,792 | +0.03(+0.33%) |
Apr 23, 2007 | 8.315 | 8.371 | 8.291 | 8.323 | 2,390,793 | -0.01(-0.15%) |
Apr 20, 2007 | 8.326 | 8.349 | 8.285 | 8.336 | 4,657,004 | +0.05(+0.64%) |
Apr 19, 2007 | 8.340 | 8.352 | 8.269 | 8.282 | 3,162,443 | -0.06(-0.77%) |
Apr 18, 2007 | 8.271 | 8.356 | 8.232 | 8.347 | 5,087,171 | +0.02(+0.30%) |
Apr 17, 2007 | 8.333 | 8.362 | 8.278 | 8.322 | 3,569,425 | -0.01(-0.16%) |
Apr 16, 2007 | 8.143 | 8.383 | 8.143 | 8.336 | 5,450,022 | +0.20(+2.41%) |
Apr 13, 2007 | 8.119 | 8.140 | 8.071 | 8.139 | 3,451,103 | +0.06(+0.73%) |
Apr 12, 2007 | 8.009 | 8.095 | 7.948 | 8.080 | 3,878,599 | +0.04(+0.48%) |
Apr 11, 2007 | 8.150 | 8.184 | 8.026 | 8.042 | 4,998,807 | -0.11(-1.32%) |
Apr 10, 2007 | 8.039 | 8.155 | 8.020 | 8.150 | 5,954,537 | +0.09(+1.15%) |
Apr 09, 2007 | 8.038 | 8.091 | 8.031 | 8.057 | 3,709,934 | +0.03(+0.34%) |
Apr 05, 2007 | 7.958 | 8.048 | 7.926 | 8.030 | 2,281,787 | +0.05(+0.63%) |
Apr 04, 2007 | 7.993 | 8.037 | 7.960 | 7.979 | 2,434,920 | -0.04(-0.49%) |
Apr 03, 2007 | 7.959 | 8.063 | 7.959 | 8.019 | 3,929,518 | +0.07(+0.91%) |