Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.61 | 13.62 | 13.46 | 13.54 | 92,289 | +0.10(+0.74%) |
May 30, 2007 | 13.27 | 13.62 | 13.12 | 13.44 | 107,931 | +0.09(+0.66%) |
May 29, 2007 | 13.41 | 13.50 | 13.07 | 13.35 | 286,625 | +0.25(+1.90%) |
May 25, 2007 | 12.47 | 13.26 | 12.33 | 13.10 | 261,746 | +0.63(+5.01%) |
May 24, 2007 | 12.93 | 13.04 | 12.42 | 12.48 | 89,942 | -0.32(-2.52%) |
May 23, 2007 | 12.58 | 13.04 | 12.58 | 12.80 | 71,172 | +0.34(+2.71%) |
May 22, 2007 | 12.62 | 12.71 | 12.34 | 12.46 | 54,226 | -0.12(-0.98%) |
May 21, 2007 | 11.92 | 12.66 | 11.89 | 12.59 | 195,272 | +0.58(+4.79%) |
May 18, 2007 | 12.40 | 12.40 | 11.89 | 12.01 | 233,851 | -0.48(-3.84%) |
May 17, 2007 | 12.37 | 12.55 | 11.89 | 12.49 | 305,023 | -0.13(-1.06%) |
May 16, 2007 | 13.24 | 13.41 | 12.28 | 12.62 | 164,503 | -0.58(-4.36%) |
May 15, 2007 | 13.56 | 13.56 | 12.95 | 13.20 | 229,940 | -0.36(-2.66%) |
May 14, 2007 | 13.49 | 13.62 | 12.89 | 13.56 | 192,920 | +0.16(+1.20%) |
May 11, 2007 | 13.43 | 13.57 | 12.73 | 13.40 | 306,587 | -0.04(-0.31%) |
May 10, 2007 | 12.85 | 13.58 | 12.78 | 13.44 | 429,639 | +0.64(+5.00%) |
May 09, 2007 | 12.92 | 12.96 | 12.66 | 12.80 | 159,289 | -0.09(-0.68%) |
May 08, 2007 | 12.64 | 13.00 | 12.35 | 12.89 | 191,095 | +0.35(+2.75%) |
May 07, 2007 | 12.27 | 12.95 | 12.27 | 12.54 | 349,864 | +0.46(+3.78%) |
May 04, 2007 | 11.11 | 12.27 | 11.11 | 12.09 | 196,831 | +0.99(+8.96%) |
May 03, 2007 | 11.51 | 11.98 | 11.09 | 11.09 | 290,945 | -0.49(-4.24%) |
May 02, 2007 | 11.48 | 11.70 | 11.38 | 11.58 | 116,534 | -0.04(-0.33%) |
May 01, 2007 | 11.68 | 11.89 | 11.17 | 11.62 | 159,289 | -0.04(-0.36%) |
Apr 30, 2007 | 11.45 | 11.68 | 11.24 | 11.66 | 375,413 | +0.20(+1.71%) |
Apr 27, 2007 | 10.33 | 11.51 | 10.31 | 11.47 | 899,687 | +1.25(+12.24%) |
Apr 26, 2007 | 8.945 | 10.74 | 8.945 | 10.22 | 1,193,761 | +1.69(+19.78%) |
Apr 25, 2007 | 8.373 | 8.607 | 8.228 | 8.531 | 71,954 | +0.15(+1.79%) |
Apr 24, 2007 | 8.404 | 8.439 | 8.247 | 8.381 | 44,058 | -0.05(-0.59%) |
Apr 23, 2007 | 8.400 | 8.477 | 8.370 | 8.431 | 28,938 | -0.01(-0.09%) |
Apr 20, 2007 | 8.462 | 8.500 | 8.159 | 8.439 | 76,125 | +0.00(+0.00%) |
Apr 19, 2007 | 8.293 | 8.561 | 7.863 | 8.439 | 149,122 | +0.02(+0.23%) |
Apr 18, 2007 | 7.802 | 8.439 | 7.802 | 8.420 | 105,584 | +0.44(+5.53%) |
Apr 17, 2007 | 7.940 | 8.067 | 7.940 | 7.978 | 61,786 | +0.12(+1.46%) |
Apr 16, 2007 | 7.971 | 7.978 | 7.813 | 7.863 | 85,250 | -0.06(-0.73%) |
Apr 13, 2007 | 7.936 | 7.955 | 7.921 | 7.921 | 31,545 | -0.03(-0.41%) |
Apr 12, 2007 | 7.906 | 7.959 | 7.767 | 7.954 | 105,063 | -0.01(-0.17%) |
Apr 11, 2007 | 7.921 | 8.105 | 7.675 | 7.967 | 65,175 | -0.14(-1.75%) |
Apr 10, 2007 | 8.132 | 8.170 | 7.990 | 8.109 | 95,156 | -0.05(-0.61%) |
Apr 09, 2007 | 8.381 | 8.466 | 8.151 | 8.159 | 77,168 | -0.29(-3.45%) |
Apr 05, 2007 | 8.278 | 8.615 | 8.189 | 8.450 | 81,078 | +0.24(+2.94%) |
Apr 04, 2007 | 8.232 | 8.243 | 8.159 | 8.209 | 13,556 | +0.04(+0.52%) |
Apr 03, 2007 | 8.189 | 8.205 | 8.159 | 8.166 | 109,234 | -0.02(-0.28%) |
Apr 02, 2007 | 8.143 | 8.255 | 8.113 | 8.189 | 180,667 | +0.00(+0.05%) |
Mar 30, 2007 | 8.174 | 8.193 | 7.921 | 8.186 | 76,907 | +0.01(+0.14%) |
Mar 29, 2007 | 8.266 | 8.285 | 8.174 | 8.174 | 46,405 | -0.03(-0.33%) |
Mar 28, 2007 | 8.159 | 8.251 | 8.136 | 8.201 | 56,051 | +0.07(+0.90%) |
Mar 27, 2007 | 8.105 | 8.408 | 8.105 | 8.128 | 257,575 | -0.00(-0.05%) |
Mar 26, 2007 | 8.224 | 8.224 | 8.113 | 8.132 | 85,771 | -0.00(-0.05%) |
Mar 23, 2007 | 8.247 | 8.247 | 8.113 | 8.136 | 128,005 | -0.11(-1.35%) |
Mar 22, 2007 | 8.174 | 8.247 | 8.093 | 8.247 | 105,063 | +0.12(+1.42%) |
Mar 21, 2007 | 8.243 | 8.368 | 8.120 | 8.132 | 135,565 | -0.10(-1.26%) |
Mar 20, 2007 | 8.143 | 8.304 | 8.132 | 8.235 | 141,301 | +0.08(+1.04%) |
Mar 19, 2007 | 8.151 | 8.170 | 7.913 | 8.151 | 146,254 | +0.00(+0.00%) |
Mar 16, 2007 | 7.806 | 8.443 | 7.806 | 8.151 | 192,659 | +0.29(+3.66%) |
Mar 15, 2007 | 7.898 | 7.898 | 7.806 | 7.863 | 86,814 | +0.07(+0.94%) |
Mar 14, 2007 | 7.863 | 7.883 | 7.752 | 7.790 | 122,269 | -0.07(-0.93%) |
Mar 13, 2007 | 7.917 | 7.994 | 7.790 | 7.863 | 71,693 | -0.05(-0.68%) |
Mar 12, 2007 | 7.733 | 7.978 | 7.672 | 7.917 | 80,557 | +0.25(+3.20%) |
Mar 09, 2007 | 7.346 | 7.672 | 7.346 | 7.672 | 137,651 | +0.29(+3.90%) |
Mar 08, 2007 | 7.334 | 7.384 | 7.334 | 7.384 | 69,607 | +0.05(+0.68%) |
Mar 07, 2007 | 7.292 | 7.407 | 7.265 | 7.334 | 67,261 | +0.04(+0.58%) |
Mar 06, 2007 | 7.250 | 7.365 | 7.250 | 7.292 | 38,584 | +0.02(+0.32%) |
Mar 05, 2007 | 7.441 | 7.441 | 7.219 | 7.269 | 203,348 | -0.21(-2.77%) |
Mar 02, 2007 | 7.438 | 7.476 | 7.403 | 7.476 | 14,077 | +0.00(+0.00%) |