Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.34 | 10.68 | 10.21 | 10.36 | 32,764 | +0.17(+1.67%) |
May 30, 2007 | 9.920 | 10.57 | 9.830 | 10.19 | 35,872 | +0.27(+2.72%) |
May 29, 2007 | 10.00 | 10.05 | 9.760 | 9.920 | 33,427 | +0.03(+0.30%) |
May 25, 2007 | 9.940 | 10.20 | 9.800 | 9.890 | 403,632 | +0.14(+1.44%) |
May 24, 2007 | 9.900 | 10.00 | 9.730 | 9.750 | 31,805 | -0.08(-0.81%) |
May 23, 2007 | 9.790 | 10.10 | 9.700 | 9.830 | 39,155 | -0.00(-0.00%) |
May 22, 2007 | 9.840 | 10.10 | 9.800 | 9.830 | 48,171 | -0.01(-0.05%) |
May 21, 2007 | 10.15 | 10.35 | 9.760 | 9.835 | 495,423 | -0.42(-4.14%) |
May 18, 2007 | 10.23 | 10.49 | 9.910 | 10.26 | 41,001 | +0.05(+0.49%) |
May 17, 2007 | 10.00 | 10.33 | 9.550 | 10.21 | 205,890 | +0.08(+0.79%) |
May 16, 2007 | 10.75 | 10.94 | 10.05 | 10.13 | 124,308 | -0.62(-5.77%) |
May 15, 2007 | 11.40 | 11.40 | 10.70 | 10.75 | 120,004 | -0.47(-4.19%) |
May 14, 2007 | 11.46 | 11.46 | 11.08 | 11.22 | 99,860 | -0.06(-0.53%) |
May 11, 2007 | 11.16 | 11.56 | 11.00 | 11.28 | 39,460 | +0.13(+1.17%) |
May 10, 2007 | 11.06 | 11.35 | 10.90 | 11.15 | 75,077 | -0.24(-2.11%) |
May 09, 2007 | 11.39 | 11.62 | 11.38 | 11.39 | 45,652 | -0.13(-1.13%) |
May 08, 2007 | 11.53 | 11.70 | 10.90 | 11.52 | 84,805 | -0.14(-1.24%) |
May 07, 2007 | 11.54 | 11.74 | 11.40 | 11.66 | 31,553 | +0.09(+0.82%) |
May 04, 2007 | 11.40 | 11.75 | 11.30 | 11.57 | 104,362 | +0.23(+2.03%) |
May 03, 2007 | 10.80 | 11.38 | 10.80 | 11.34 | 73,706 | +0.50(+4.61%) |
May 02, 2007 | 10.58 | 10.84 | 10.39 | 10.84 | 67,987 | +0.19(+1.78%) |
May 01, 2007 | 10.80 | 10.84 | 10.29 | 10.65 | 62,196 | -0.21(-1.93%) |
Apr 30, 2007 | 10.70 | 11.38 | 10.61 | 10.86 | 121,089 | +0.08(+0.74%) |
Apr 27, 2007 | 11.11 | 11.34 | 10.51 | 10.78 | 156,552 | -0.51(-4.52%) |
Apr 26, 2007 | 11.53 | 11.60 | 11.20 | 11.29 | 50,695 | -0.23(-2.00%) |
Apr 25, 2007 | 11.75 | 11.75 | 11.40 | 11.52 | 35,436 | -0.03(-0.26%) |
Apr 24, 2007 | 11.70 | 11.72 | 11.30 | 11.55 | 74,523 | -0.20(-1.70%) |
Apr 23, 2007 | 12.00 | 12.25 | 11.65 | 11.75 | 66,886 | -0.25(-2.08%) |
Apr 20, 2007 | 11.68 | 12.10 | 11.68 | 12.00 | 53,303 | +0.21(+1.78%) |
Apr 19, 2007 | 12.00 | 12.01 | 11.60 | 11.79 | 57,086 | -0.12(-1.01%) |
Apr 18, 2007 | 12.78 | 12.78 | 11.80 | 11.91 | 101,463 | +0.01(+0.08%) |
Apr 17, 2007 | 12.75 | 12.75 | 11.87 | 11.90 | 175,896 | -0.68(-5.41%) |
Apr 16, 2007 | 11.80 | 12.58 | 11.49 | 12.58 | 246,039 | +0.84(+7.16%) |
Apr 13, 2007 | 11.05 | 11.85 | 10.96 | 11.74 | 137,259 | +0.61(+5.48%) |
Apr 12, 2007 | 10.80 | 11.50 | 10.56 | 11.13 | 79,094 | +0.24(+2.20%) |
Apr 11, 2007 | 11.36 | 11.36 | 10.71 | 10.89 | 130,189 | -0.49(-4.31%) |
Apr 10, 2007 | 11.74 | 11.89 | 11.34 | 11.38 | 110,127 | -0.39(-3.31%) |
Apr 09, 2007 | 11.53 | 12.24 | 11.42 | 11.77 | 221,043 | +0.42(+3.70%) |
Apr 05, 2007 | 11.39 | 11.83 | 11.15 | 11.35 | 179,605 | -0.05(-0.44%) |
Apr 04, 2007 | 10.52 | 11.73 | 10.48 | 11.40 | 267,156 | +0.53(+4.88%) |
Apr 03, 2007 | 10.86 | 11.25 | 10.57 | 10.87 | 314,721 | +0.07(+0.65%) |
Apr 02, 2007 | 9.610 | 10.88 | 9.600 | 10.80 | 178,686 | +1.20(+12.50%) |
Mar 30, 2007 | 9.890 | 9.890 | 9.500 | 9.600 | 50,350 | -0.14(-1.44%) |
Mar 29, 2007 | 9.970 | 9.970 | 9.550 | 9.740 | 60,426 | -0.05(-0.51%) |
Mar 28, 2007 | 9.900 | 9.900 | 9.500 | 9.790 | 106,235 | -0.22(-2.20%) |
Mar 27, 2007 | 10.13 | 10.13 | 9.750 | 10.01 | 95,821 | +0.11(+1.11%) |
Mar 26, 2007 | 10.58 | 10.61 | 9.750 | 9.900 | 136,668 | -0.42(-4.07%) |
Mar 23, 2007 | 10.87 | 10.94 | 10.26 | 10.32 | 174,059 | -0.48(-4.44%) |
Mar 22, 2007 | 10.11 | 10.97 | 9.870 | 10.80 | 281,467 | +0.92(+9.31%) |
Mar 21, 2007 | 10.14 | 10.16 | 9.580 | 9.880 | 115,256 | -0.18(-1.79%) |
Mar 20, 2007 | 10.50 | 10.64 | 10.00 | 10.06 | 184,250 | -0.17(-1.66%) |
Mar 19, 2007 | 9.280 | 10.52 | 9.220 | 10.23 | 676,314 | +1.31(+14.69%) |
Mar 16, 2007 | 8.970 | 9.000 | 8.870 | 8.920 | 43,093 | -0.04(-0.45%) |
Mar 15, 2007 | 8.800 | 9.030 | 8.750 | 8.960 | 49,791 | +0.16(+1.82%) |
Mar 14, 2007 | 8.950 | 9.000 | 8.710 | 8.800 | 54,656 | -0.18(-2.00%) |
Mar 13, 2007 | 9.050 | 9.040 | 8.810 | 8.980 | 74,737 | -0.07(-0.77%) |
Mar 12, 2007 | 9.090 | 9.190 | 8.800 | 9.050 | 48,081 | -0.02(-0.22%) |
Mar 09, 2007 | 9.050 | 9.110 | 8.930 | 9.070 | 56,302 | +0.07(+0.78%) |
Mar 08, 2007 | 9.020 | 9.200 | 8.840 | 9.000 | 91,753 | -0.02(-0.22%) |
Mar 07, 2007 | 8.760 | 9.210 | 8.700 | 9.020 | 77,133 | +0.13(+1.46%) |
Mar 06, 2007 | 8.900 | 9.050 | 8.520 | 8.890 | 156,846 | +0.57(+6.85%) |
Mar 05, 2007 | 8.780 | 8.920 | 8.270 | 8.320 | 162,198 | -0.73(-8.07%) |
Mar 02, 2007 | 8.950 | 9.280 | 8.650 | 9.050 | 121,979 | +0.04(+0.44%) |