Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.65 | 11.85 | 11.65 | 11.65 | 28,701 | -0.20(-1.69%) |
Jun 28, 2007 | 11.85 | 12.00 | 11.85 | 11.85 | 65,089 | +0.50(+4.41%) |
Jun 27, 2007 | 11.35 | 11.45 | 11.25 | 11.35 | 82,596 | -0.50(-4.22%) |
Jun 26, 2007 | 11.85 | 12.00 | 11.70 | 11.85 | 48,045 | -0.70(-5.58%) |
Jun 25, 2007 | 12.55 | 12.60 | 12.50 | 12.55 | 36,814 | -0.25(-1.95%) |
Jun 22, 2007 | 13.15 | 12.90 | 12.70 | 12.80 | 77,690 | -0.35(-2.66%) |
Jun 21, 2007 | 13.15 | 13.20 | 13.05 | 13.15 | 75,204 | +2.20(+20.09%) |
Jun 20, 2007 | 10.95 | 13.65 | 13.30 | 10.95 | 69,652 | +0.00(+0.00%) |
Jun 19, 2007 | 10.95 | 12.55 | 12.45 | 10.95 | 57,160 | +0.00(+0.00%) |
Jun 18, 2007 | 10.95 | 12.70 | 11.95 | 10.95 | 103,525 | +0.00(+0.00%) |
Jun 15, 2007 | 10.95 | 12.30 | 12.00 | 10.95 | 268,155 | +0.00(+0.00%) |
Jun 14, 2007 | 10.95 | 11.40 | 11.30 | 10.95 | 114,287 | +0.00(+0.00%) |
Jun 13, 2007 | 10.95 | 11.10 | 11.05 | 10.95 | 43,531 | +0.00(+0.00%) |
Jun 12, 2007 | 10.95 | 11.25 | 11.05 | 10.95 | 51,699 | +0.00(+0.00%) |
Jun 11, 2007 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 10.95 | 11.10 | 10.90 | 10.95 | 60,854 | -0.10(-0.90%) |
Jun 07, 2007 | 11.05 | 11.20 | 11.00 | 11.05 | 91,842 | +0.05(+0.45%) |
Jun 06, 2007 | 11.00 | 11.21 | 11.00 | 11.00 | 69,720 | +0.15(+1.38%) |
Jun 05, 2007 | 10.85 | 10.95 | 10.80 | 10.85 | 188,658 | +0.30(+2.84%) |
Jun 04, 2007 | 10.55 | 10.60 | 10.50 | 10.55 | 209,300 | -0.17(-1.59%) |
Jun 01, 2007 | 10.72 | 10.80 | 10.65 | 10.72 | 163,991 | +0.82(+8.28%) |
May 31, 2007 | 9.900 | 10.05 | 9.850 | 9.900 | 142,558 | +0.25(+2.59%) |
May 30, 2007 | 9.650 | 9.750 | 9.550 | 9.650 | 182,980 | -0.40(-3.98%) |
May 29, 2007 | 10.05 | 10.15 | 9.800 | 10.05 | 214,362 | +0.85(+9.24%) |
May 25, 2007 | 9.200 | 9.350 | 9.200 | 9.200 | 173,936 | +0.90(+10.84%) |
May 24, 2007 | 8.450 | 8.500 | 8.300 | 8.300 | 165,238 | -0.15(-1.78%) |
May 23, 2007 | 8.450 | 8.450 | 8.150 | 8.450 | 196,188 | +0.30(+3.68%) |
May 22, 2007 | 8.070 | 8.200 | 8.060 | 8.150 | 126,617 | +0.08(+0.99%) |
May 21, 2007 | 8.070 | 8.100 | 8.000 | 8.070 | 300,944 | -0.03(-0.37%) |
May 18, 2007 | 8.100 | 8.150 | 8.050 | 8.100 | 104,418 | +0.05(+0.62%) |
May 17, 2007 | 8.050 | 8.150 | 7.950 | 8.050 | 23,367 | -0.05(-0.62%) |
May 16, 2007 | 8.100 | 8.200 | 8.000 | 8.100 | 24,193 | -0.05(-0.61%) |
May 15, 2007 | 8.150 | 8.150 | 7.950 | 8.150 | 33,123 | +0.05(+0.62%) |
May 14, 2007 | 8.100 | 8.150 | 8.000 | 8.100 | 44,015 | +0.70(+9.46%) |
May 11, 2007 | 7.400 | 7.600 | 7.300 | 7.400 | 24,679 | +0.10(+1.37%) |
May 10, 2007 | 7.300 | 7.550 | 7.300 | 7.300 | 36,012 | -0.10(-1.35%) |
May 09, 2007 | 7.400 | 7.600 | 7.400 | 7.400 | 311,332 | -0.35(-4.52%) |
May 08, 2007 | 7.750 | 8.000 | 7.500 | 7.750 | 136,656 | -0.25(-3.12%) |
May 07, 2007 | 8.000 | 8.150 | 8.000 | 8.000 | 19,705 | -0.10(-1.23%) |
May 04, 2007 | 8.100 | 8.280 | 8.100 | 8.100 | 83,283 | +0.20(+2.53%) |
May 03, 2007 | 7.900 | 8.000 | 7.900 | 7.900 | 27,775 | -0.10(-1.25%) |
May 02, 2007 | 8.000 | 8.050 | 7.900 | 8.000 | 22,952 | +0.05(+0.63%) |
May 01, 2007 | 7.950 | 8.000 | 7.900 | 7.950 | 75,286 | +0.05(+0.63%) |
Apr 30, 2007 | 7.900 | 8.000 | 7.900 | 7.900 | 42,159 | -0.05(-0.63%) |
Apr 27, 2007 | 8.050 | 8.050 | 7.850 | 7.950 | 25,317 | -0.10(-1.24%) |
Apr 26, 2007 | 8.050 | 8.100 | 8.050 | 8.050 | 49,531 | +0.00(+0.00%) |
Apr 25, 2007 | 8.050 | 8.150 | 8.000 | 8.050 | 53,350 | +0.00(+0.00%) |
Apr 24, 2007 | 8.050 | 8.150 | 8.050 | 8.050 | 34,528 | +0.35(+4.55%) |
Apr 23, 2007 | 7.700 | 7.860 | 7.700 | 7.700 | 78,493 | +0.35(+4.76%) |
Apr 20, 2007 | 7.350 | 7.400 | 7.350 | 7.350 | 39,756 | +0.10(+1.38%) |
Apr 19, 2007 | 7.250 | 7.350 | 7.200 | 7.250 | 134,956 | +0.00(+0.00%) |
Apr 18, 2007 | 7.250 | 7.300 | 7.200 | 7.250 | 230,232 | +0.05(+0.69%) |
Apr 17, 2007 | 7.200 | 7.300 | 7.150 | 7.200 | 19,248 | -0.20(-2.70%) |
Apr 16, 2007 | 7.400 | 7.400 | 7.200 | 7.400 | 152,959 | +0.10(+1.37%) |
Apr 13, 2007 | 7.300 | 7.300 | 7.250 | 7.300 | 46,558 | +0.00(+0.00%) |
Apr 12, 2007 | 7.300 | 7.300 | 7.150 | 7.300 | 75,309 | +0.10(+1.39%) |
Apr 11, 2007 | 7.200 | 7.250 | 7.100 | 7.200 | 99,560 | -0.10(-1.37%) |
Apr 10, 2007 | 7.300 | 7.400 | 7.200 | 7.300 | 60,843 | -0.10(-1.35%) |
Apr 09, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 24,349 | +0.00(+0.00%) |
Apr 05, 2007 | 7.400 | 7.450 | 7.300 | 7.400 | 18,474 | +0.05(+0.68%) |
Apr 04, 2007 | 7.350 | 7.450 | 7.300 | 7.350 | 8,686 | -0.10(-1.34%) |
Apr 03, 2007 | 7.450 | 7.450 | 7.300 | 7.450 | 16,222 | +0.25(+3.47%) |