Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.34 | 15.79 | 15.34 | 15.65 | 80,601 | +0.06(+0.37%) |
May 30, 2007 | 14.88 | 15.70 | 14.78 | 15.59 | 52,289 | +0.26(+1.67%) |
May 29, 2007 | 14.76 | 15.37 | 14.74 | 15.33 | 84,860 | +0.59(+3.97%) |
May 25, 2007 | 15.25 | 15.37 | 14.51 | 14.75 | 100,467 | -0.21(-1.43%) |
May 24, 2007 | 15.73 | 15.95 | 13.92 | 14.96 | 156,838 | -0.89(-5.60%) |
May 23, 2007 | 15.83 | 16.05 | 15.72 | 15.85 | 44,199 | -0.18(-1.09%) |
May 22, 2007 | 15.84 | 16.05 | 15.72 | 16.02 | 70,082 | +0.22(+1.39%) |
May 21, 2007 | 15.71 | 16.02 | 15.66 | 15.80 | 70,580 | +0.12(+0.77%) |
May 18, 2007 | 15.40 | 15.69 | 15.26 | 15.68 | 100,111 | +0.04(+0.24%) |
May 17, 2007 | 15.29 | 15.66 | 15.09 | 15.64 | 83,517 | +0.04(+0.29%) |
May 16, 2007 | 15.46 | 15.71 | 14.85 | 15.60 | 239,382 | -0.20(-1.26%) |
May 15, 2007 | 16.14 | 16.14 | 15.71 | 15.80 | 81,372 | -0.32(-1.99%) |
May 14, 2007 | 15.79 | 16.61 | 15.47 | 16.12 | 231,020 | +0.65(+4.21%) |
May 11, 2007 | 14.76 | 15.60 | 14.50 | 15.47 | 152,710 | +0.96(+6.64%) |
May 10, 2007 | 15.27 | 15.43 | 14.46 | 14.50 | 80,987 | -0.99(-6.40%) |
May 09, 2007 | 15.49 | 15.62 | 15.24 | 15.50 | 70,454 | -0.02(-0.10%) |
May 08, 2007 | 15.04 | 15.54 | 14.28 | 15.51 | 163,772 | +0.52(+3.46%) |
May 07, 2007 | 14.02 | 15.00 | 14.02 | 14.99 | 140,168 | +0.96(+6.86%) |
May 04, 2007 | 13.88 | 14.03 | 13.79 | 14.03 | 88,720 | +0.12(+0.86%) |
May 03, 2007 | 13.54 | 13.91 | 13.52 | 13.91 | 91,805 | +0.38(+2.79%) |
May 02, 2007 | 13.24 | 13.57 | 12.96 | 13.53 | 96,022 | +0.15(+1.16%) |
May 01, 2007 | 13.58 | 13.58 | 11.34 | 13.38 | 130,604 | -0.22(-1.59%) |
Apr 30, 2007 | 13.50 | 13.72 | 13.02 | 13.59 | 120,826 | +0.08(+0.62%) |
Apr 27, 2007 | 13.05 | 13.51 | 12.89 | 13.51 | 94,306 | +0.49(+3.78%) |
Apr 26, 2007 | 12.78 | 13.13 | 12.66 | 13.02 | 114,524 | +0.32(+2.49%) |
Apr 25, 2007 | 12.35 | 12.76 | 12.23 | 12.70 | 116,181 | +0.40(+3.25%) |
Apr 24, 2007 | 12.11 | 12.72 | 11.93 | 12.30 | 439,289 | +0.88(+7.68%) |
Apr 23, 2007 | 11.05 | 11.57 | 11.05 | 11.43 | 103,940 | +0.38(+3.46%) |
Apr 20, 2007 | 10.42 | 11.19 | 10.42 | 11.04 | 143,937 | +0.51(+4.79%) |
Apr 19, 2007 | 10.38 | 10.55 | 10.38 | 10.54 | 50,819 | +0.03(+0.30%) |
Apr 18, 2007 | 10.38 | 10.51 | 10.33 | 10.51 | 45,482 | +0.14(+1.33%) |
Apr 17, 2007 | 10.33 | 10.38 | 10.26 | 10.37 | 42,758 | +0.06(+0.55%) |
Apr 16, 2007 | 10.35 | 10.35 | 10.31 | 10.31 | 22,939 | +0.06(+0.57%) |
Apr 13, 2007 | 10.10 | 10.35 | 10.10 | 10.25 | 89,954 | +0.20(+2.01%) |
Apr 12, 2007 | 9.585 | 10.09 | 9.585 | 10.05 | 22,993 | +0.15(+1.52%) |
Apr 11, 2007 | 9.832 | 9.902 | 9.832 | 9.902 | 2,672 | +0.00(+0.00%) |
Apr 10, 2007 | 10.03 | 10.04 | 9.473 | 9.902 | 20,480 | -0.15(-1.47%) |
Apr 09, 2007 | 9.992 | 10.13 | 9.992 | 10.05 | 44,946 | -0.00(-0.02%) |
Apr 05, 2007 | 9.931 | 10.16 | 9.931 | 10.05 | 23,489 | +0.12(+1.24%) |
Apr 04, 2007 | 9.700 | 9.933 | 9.698 | 9.929 | 38,682 | +0.26(+2.67%) |
Apr 03, 2007 | 9.704 | 9.704 | 9.608 | 9.671 | 29,768 | +0.02(+0.19%) |
Apr 02, 2007 | 9.588 | 9.702 | 9.585 | 9.653 | 29,971 | +0.07(+0.70%) |
Mar 30, 2007 | 9.561 | 9.608 | 9.545 | 9.585 | 30,548 | +0.16(+1.69%) |
Mar 29, 2007 | 9.383 | 9.484 | 9.383 | 9.426 | 31,459 | -0.00(-0.02%) |
Mar 28, 2007 | 9.210 | 9.428 | 9.091 | 9.428 | 6,448 | +0.04(+0.45%) |
Mar 27, 2007 | 9.428 | 9.428 | 9.338 | 9.386 | 6,261 | -0.04(-0.45%) |
Mar 26, 2007 | 9.516 | 9.579 | 9.343 | 9.428 | 64,112 | +0.05(+0.53%) |
Mar 23, 2007 | 9.424 | 9.426 | 9.363 | 9.379 | 15,734 | +0.06(+0.67%) |
Mar 22, 2007 | 9.275 | 9.428 | 9.275 | 9.316 | 45,794 | +0.04(+0.44%) |
Mar 21, 2007 | 9.163 | 9.336 | 9.163 | 9.275 | 12,985 | +0.02(+0.17%) |
Mar 20, 2007 | 9.345 | 9.543 | 9.260 | 9.260 | 7,216 | +0.00(+0.00%) |
Mar 19, 2007 | 9.076 | 9.260 | 9.062 | 9.260 | 24,681 | +0.12(+1.30%) |
Mar 16, 2007 | 9.105 | 9.320 | 9.105 | 9.141 | 8,909 | -0.05(-0.56%) |
Mar 15, 2007 | 9.148 | 9.293 | 9.148 | 9.192 | 6,499 | -0.01(-0.07%) |
Mar 14, 2007 | 9.260 | 9.350 | 9.121 | 9.199 | 20,567 | -0.19(-2.03%) |
Mar 13, 2007 | 9.428 | 9.442 | 9.361 | 9.390 | 37,762 | -0.04(-0.40%) |
Mar 12, 2007 | 9.471 | 9.478 | 9.365 | 9.428 | 14,128 | +0.11(+1.20%) |
Mar 09, 2007 | 9.316 | 9.446 | 9.316 | 9.316 | 30,699 | +0.00(+0.00%) |
Mar 08, 2007 | 9.011 | 9.316 | 9.011 | 9.316 | 16,308 | +0.30(+3.36%) |
Mar 07, 2007 | 8.979 | 9.038 | 8.921 | 9.013 | 32,700 | +0.18(+1.98%) |
Mar 06, 2007 | 8.845 | 8.919 | 8.755 | 8.838 | 35,693 | +0.06(+0.66%) |
Mar 05, 2007 | 8.979 | 8.979 | 8.708 | 8.779 | 34,263 | -0.11(-1.24%) |
Mar 02, 2007 | 9.549 | 9.549 | 8.829 | 8.889 | 63,317 | -0.77(-8.01%) |