Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.47 | 10.57 | 10.17 | 10.52 | 532,402 | +0.12(+1.15%) |
May 30, 2007 | 10.17 | 10.43 | 10.15 | 10.40 | 242,850 | +0.20(+1.96%) |
May 29, 2007 | 10.22 | 10.40 | 10.13 | 10.20 | 324,346 | +0.00(+0.00%) |
May 25, 2007 | 10.44 | 10.44 | 10.11 | 10.20 | 463,683 | +0.09(+0.89%) |
May 24, 2007 | 10.94 | 11.19 | 10.05 | 10.11 | 705,273 | -1.00(-9.00%) |
May 23, 2007 | 10.92 | 11.43 | 10.84 | 11.11 | 628,630 | +0.32(+2.97%) |
May 22, 2007 | 10.55 | 10.88 | 10.50 | 10.79 | 374,838 | +0.19(+1.79%) |
May 21, 2007 | 10.41 | 10.85 | 10.39 | 10.60 | 375,152 | +0.19(+1.83%) |
May 18, 2007 | 10.45 | 10.55 | 10.20 | 10.41 | 578,794 | +0.03(+0.29%) |
May 17, 2007 | 9.790 | 10.50 | 9.790 | 10.38 | 1,294,454 | +0.59(+6.03%) |
May 16, 2007 | 9.370 | 9.990 | 9.370 | 9.790 | 772,552 | +0.45(+4.82%) |
May 15, 2007 | 9.310 | 9.450 | 9.310 | 9.340 | 891,722 | +0.05(+0.54%) |
May 14, 2007 | 9.320 | 9.420 | 9.240 | 9.290 | 369,376 | -0.03(-0.32%) |
May 11, 2007 | 9.210 | 9.330 | 9.050 | 9.320 | 198,327 | +0.07(+0.76%) |
May 10, 2007 | 9.350 | 9.350 | 9.040 | 9.250 | 573,155 | -0.12(-1.28%) |
May 09, 2007 | 9.340 | 9.420 | 9.310 | 9.370 | 398,491 | -0.07(-0.74%) |
May 08, 2007 | 9.640 | 9.700 | 9.330 | 9.440 | 156,171 | -0.25(-2.58%) |
May 07, 2007 | 9.540 | 9.740 | 9.510 | 9.690 | 377,789 | +0.16(+1.68%) |
May 04, 2007 | 9.690 | 9.760 | 9.510 | 9.530 | 250,576 | -0.09(-0.94%) |
May 03, 2007 | 9.550 | 9.630 | 9.450 | 9.620 | 242,004 | +0.07(+0.73%) |
May 02, 2007 | 9.140 | 9.600 | 9.140 | 9.550 | 214,215 | +0.20(+2.14%) |
May 01, 2007 | 9.490 | 9.540 | 9.120 | 9.350 | 273,635 | -0.16(-1.68%) |
Apr 30, 2007 | 9.600 | 9.630 | 9.460 | 9.510 | 335,874 | -0.11(-1.14%) |
Apr 27, 2007 | 9.730 | 9.750 | 9.530 | 9.620 | 271,476 | -0.23(-2.34%) |
Apr 26, 2007 | 9.770 | 9.920 | 9.600 | 9.850 | 401,839 | +0.13(+1.34%) |
Apr 25, 2007 | 9.790 | 9.830 | 9.140 | 9.720 | 744,771 | -0.22(-2.19%) |
Apr 24, 2007 | 9.500 | 9.950 | 9.472 | 9.938 | 1,509,212 | +0.48(+5.05%) |
Apr 23, 2007 | 9.080 | 9.600 | 9.000 | 9.460 | 632,102 | +0.38(+4.19%) |
Apr 20, 2007 | 9.160 | 9.160 | 8.920 | 9.080 | 169,128 | +0.03(+0.33%) |
Apr 19, 2007 | 9.120 | 9.200 | 8.960 | 9.050 | 381,354 | -0.24(-2.58%) |
Apr 18, 2007 | 9.030 | 9.300 | 9.020 | 9.290 | 212,614 | +0.11(+1.20%) |
Apr 17, 2007 | 9.250 | 9.290 | 9.020 | 9.180 | 193,190 | +0.00(+0.00%) |
Apr 16, 2007 | 9.250 | 9.310 | 9.100 | 9.180 | 265,503 | +0.05(+0.55%) |
Apr 13, 2007 | 9.010 | 9.140 | 8.809 | 9.130 | 258,407 | +0.04(+0.44%) |
Apr 12, 2007 | 8.870 | 9.190 | 8.750 | 9.090 | 369,847 | +0.21(+2.36%) |
Apr 11, 2007 | 8.680 | 8.900 | 8.570 | 8.880 | 348,814 | +0.26(+2.96%) |
Apr 10, 2007 | 8.530 | 8.660 | 8.490 | 8.625 | 299,528 | +0.12(+1.47%) |
Apr 09, 2007 | 8.420 | 8.530 | 8.310 | 8.500 | 285,331 | +0.02(+0.24%) |
Apr 05, 2007 | 8.530 | 8.590 | 8.300 | 8.480 | 411,996 | -0.16(-1.85%) |
Apr 04, 2007 | 8.440 | 8.640 | 8.440 | 8.640 | 239,206 | +0.23(+2.73%) |
Apr 03, 2007 | 8.310 | 9.050 | 8.190 | 8.410 | 221,192 | +0.17(+2.06%) |
Apr 02, 2007 | 8.190 | 8.270 | 8.040 | 8.240 | 193,454 | +0.05(+0.61%) |
Mar 30, 2007 | 7.850 | 8.200 | 7.850 | 8.190 | 195,862 | +0.24(+3.02%) |
Mar 29, 2007 | 8.060 | 8.060 | 7.880 | 7.950 | 110,857 | -0.11(-1.36%) |
Mar 28, 2007 | 8.150 | 8.150 | 7.950 | 8.060 | 145,813 | -0.09(-1.10%) |
Mar 27, 2007 | 8.210 | 8.480 | 8.060 | 8.150 | 244,499 | +0.09(+1.12%) |
Mar 26, 2007 | 8.030 | 8.250 | 7.960 | 8.060 | 143,135 | +0.03(+0.37%) |
Mar 23, 2007 | 8.170 | 8.180 | 7.900 | 8.030 | 167,084 | -0.16(-1.95%) |
Mar 22, 2007 | 8.360 | 8.370 | 7.940 | 8.190 | 492,919 | -0.17(-2.03%) |
Mar 21, 2007 | 7.980 | 8.360 | 7.760 | 8.360 | 561,016 | +0.39(+4.89%) |
Mar 20, 2007 | 7.380 | 7.970 | 7.350 | 7.970 | 741,837 | +0.60(+8.14%) |
Mar 19, 2007 | 7.170 | 7.400 | 7.020 | 7.370 | 237,671 | +0.31(+4.39%) |
Mar 16, 2007 | 7.360 | 7.360 | 6.930 | 7.060 | 205,032 | -0.23(-3.16%) |
Mar 15, 2007 | 7.200 | 7.410 | 7.200 | 7.290 | 104,329 | +0.02(+0.28%) |
Mar 14, 2007 | 7.340 | 7.350 | 7.060 | 7.270 | 194,058 | +0.08(+1.11%) |
Mar 13, 2007 | 7.650 | 7.680 | 7.160 | 7.190 | 236,245 | -0.46(-6.01%) |
Mar 12, 2007 | 7.510 | 7.700 | 7.470 | 7.650 | 115,665 | +0.10(+1.32%) |
Mar 09, 2007 | 7.590 | 7.690 | 7.450 | 7.550 | 301,578 | -0.14(-1.82%) |
Mar 08, 2007 | 7.310 | 7.710 | 7.260 | 7.690 | 324,687 | +0.50(+6.95%) |
Mar 07, 2007 | 7.280 | 7.350 | 7.090 | 7.190 | 152,095 | -0.13(-1.78%) |
Mar 06, 2007 | 7.090 | 7.340 | 7.000 | 7.320 | 386,418 | +0.27(+3.83%) |
Mar 05, 2007 | 7.150 | 7.220 | 6.920 | 7.050 | 403,317 | -0.28(-3.82%) |
Mar 02, 2007 | 7.640 | 7.840 | 7.270 | 7.330 | 325,349 | -0.32(-4.18%) |