Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.78 | 15.00 | 14.28 | 14.86 | 487,720 | +0.62(+4.35%) |
May 30, 2007 | 14.01 | 14.54 | 13.68 | 14.24 | 320,916 | +0.22(+1.61%) |
May 29, 2007 | 13.21 | 14.09 | 13.04 | 14.01 | 1,073,347 | +1.15(+8.94%) |
May 25, 2007 | 13.02 | 13.02 | 12.58 | 12.86 | 126,916 | +0.07(+0.52%) |
May 24, 2007 | 13.35 | 13.35 | 12.80 | 12.80 | 181,308 | -0.48(-3.62%) |
May 23, 2007 | 13.15 | 13.28 | 13.15 | 13.28 | 489,533 | +0.15(+1.14%) |
May 22, 2007 | 12.01 | 13.23 | 12.00 | 13.13 | 255,645 | +0.45(+3.57%) |
May 21, 2007 | 12.17 | 12.67 | 12.02 | 12.67 | 226,635 | +0.65(+5.37%) |
May 18, 2007 | 12.20 | 12.20 | 11.87 | 12.03 | 76,149 | -0.17(-1.39%) |
May 17, 2007 | 12.55 | 12.55 | 12.20 | 12.20 | 128,729 | -0.31(-2.45%) |
May 16, 2007 | 12.58 | 12.69 | 12.41 | 12.50 | 523,982 | -0.05(-0.39%) |
May 15, 2007 | 12.20 | 12.55 | 12.14 | 12.55 | 270,150 | +0.39(+3.25%) |
May 14, 2007 | 11.90 | 12.16 | 11.73 | 12.16 | 268,336 | +0.34(+2.88%) |
May 11, 2007 | 10.81 | 11.82 | 10.74 | 11.82 | 168,617 | +0.50(+4.42%) |
May 10, 2007 | 11.13 | 11.36 | 11.00 | 11.32 | 440,580 | +0.29(+2.60%) |
May 09, 2007 | 11.78 | 11.78 | 11.00 | 11.03 | 558,430 | -0.72(-6.10%) |
May 08, 2007 | 11.91 | 12.00 | 11.70 | 11.75 | 217,570 | -0.30(-2.49%) |
May 07, 2007 | 12.18 | 12.28 | 12.05 | 12.05 | 328,168 | -0.05(-0.42%) |
May 04, 2007 | 12.13 | 12.18 | 11.94 | 12.10 | 217,570 | +0.12(+1.03%) |
May 03, 2007 | 12.00 | 12.13 | 11.78 | 11.98 | 266,523 | +0.24(+2.03%) |
May 02, 2007 | 11.13 | 11.98 | 11.03 | 11.74 | 901,104 | +0.78(+7.13%) |
May 01, 2007 | 10.81 | 11.13 | 10.69 | 10.96 | 317,290 | +0.07(+0.63%) |
Apr 30, 2007 | 11.08 | 11.66 | 10.81 | 10.89 | 326,355 | -0.04(-0.34%) |
Apr 27, 2007 | 10.09 | 11.96 | 10.09 | 10.93 | 1,022,581 | +0.82(+8.12%) |
Apr 26, 2007 | 10.15 | 10.15 | 10.10 | 10.10 | 10,878 | -0.04(-0.43%) |
Apr 25, 2007 | 10.22 | 10.22 | 10.15 | 10.15 | 7,252 | +0.04(+0.35%) |
Apr 24, 2007 | 10.15 | 10.15 | 10.11 | 10.11 | 14,504 | -0.04(-0.35%) |
Apr 23, 2007 | 10.23 | 10.23 | 10.10 | 10.15 | 72,523 | +0.03(+0.28%) |
Apr 20, 2007 | 10.22 | 10.22 | 10.12 | 10.12 | 34,448 | +0.03(+0.31%) |
Apr 19, 2007 | 10.17 | 10.17 | 10.09 | 10.09 | 10,878 | +0.02(+0.20%) |
Apr 18, 2007 | 9.994 | 10.24 | 9.994 | 10.07 | 63,458 | +0.03(+0.33%) |
Apr 17, 2007 | 9.928 | 10.04 | 9.928 | 10.04 | 12,691 | +0.06(+0.57%) |
Apr 16, 2007 | 9.634 | 9.979 | 9.608 | 9.979 | 132,355 | +0.35(+3.62%) |
Apr 13, 2007 | 9.634 | 9.634 | 9.628 | 9.630 | 14,504 | +0.08(+0.83%) |
Apr 12, 2007 | 9.387 | 9.551 | 9.387 | 9.551 | 54,392 | +0.11(+1.12%) |
Apr 11, 2007 | 9.356 | 9.447 | 9.345 | 9.445 | 39,887 | +0.09(+0.97%) |
Apr 10, 2007 | 9.442 | 9.447 | 9.354 | 9.354 | 25,383 | -0.09(-0.93%) |
Apr 09, 2007 | 9.398 | 9.442 | 9.398 | 9.442 | 21,757 | +0.02(+0.23%) |
Apr 05, 2007 | 9.323 | 9.440 | 9.235 | 9.420 | 39,887 | +0.10(+1.07%) |
Apr 04, 2007 | 9.266 | 9.407 | 9.266 | 9.321 | 68,897 | -0.10(-1.03%) |
Apr 03, 2007 | 9.374 | 9.418 | 9.220 | 9.418 | 87,028 | +0.23(+2.47%) |
Apr 02, 2007 | 9.189 | 9.275 | 8.838 | 9.191 | 56,205 | +0.11(+1.21%) |
Mar 30, 2007 | 9.087 | 9.101 | 9.032 | 9.081 | 70,710 | +0.02(+0.17%) |
Mar 29, 2007 | 9.089 | 9.089 | 9.023 | 9.065 | 39,887 | -0.02(-0.27%) |
Mar 28, 2007 | 9.089 | 9.089 | 9.089 | 9.089 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 9.045 | 9.089 | 9.023 | 9.089 | 36,261 | +0.04(+0.49%) |
Mar 26, 2007 | 9.087 | 9.176 | 9.023 | 9.045 | 192,187 | -0.15(-1.58%) |
Mar 23, 2007 | 9.191 | 9.191 | 9.191 | 9.191 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 9.173 | 9.191 | 9.173 | 9.191 | 5,439 | -0.08(-0.81%) |
Mar 21, 2007 | 9.266 | 9.266 | 9.266 | 9.266 | 25,383 | -0.08(-0.87%) |
Mar 20, 2007 | 9.350 | 9.623 | 9.348 | 9.348 | 101,532 | +0.00(+0.05%) |
Mar 19, 2007 | 9.310 | 9.387 | 9.290 | 9.343 | 59,831 | +0.19(+2.07%) |
Mar 16, 2007 | 9.153 | 9.153 | 9.153 | 9.153 | 3,626 | +0.06(+0.63%) |
Mar 15, 2007 | 8.900 | 9.116 | 8.900 | 9.096 | 61,644 | -0.04(-0.46%) |
Mar 14, 2007 | 9.156 | 9.255 | 9.048 | 9.138 | 119,663 | -0.13(-1.38%) |
Mar 13, 2007 | 9.268 | 9.376 | 9.200 | 9.266 | 143,233 | -0.09(-0.94%) |
Mar 12, 2007 | 9.266 | 9.354 | 9.264 | 9.354 | 106,972 | +0.09(+0.95%) |
Mar 09, 2007 | 9.266 | 9.363 | 9.228 | 9.266 | 99,719 | -0.00(-0.05%) |
Mar 08, 2007 | 9.262 | 9.321 | 9.259 | 9.270 | 101,532 | +0.08(+0.82%) |
Mar 07, 2007 | 9.023 | 9.195 | 8.900 | 9.195 | 21,757 | +0.22(+2.41%) |
Mar 06, 2007 | 8.862 | 8.990 | 8.798 | 8.979 | 134,168 | +0.05(+0.59%) |
Mar 05, 2007 | 9.045 | 9.045 | 8.736 | 8.926 | 130,542 | -0.22(-2.41%) |
Mar 02, 2007 | 8.642 | 9.299 | 8.642 | 9.147 | 81,588 | -0.12(-1.29%) |