Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.23 | 12.71 | 11.49 | 11.75 | 207,365 | -0.34(-2.79%) |
Jun 28, 2007 | 11.67 | 12.22 | 11.67 | 12.09 | 149,497 | +0.60(+5.26%) |
Jun 27, 2007 | 11.26 | 11.49 | 11.12 | 11.49 | 75,173 | +0.33(+2.99%) |
Jun 26, 2007 | 11.12 | 11.17 | 11.00 | 11.15 | 77,011 | +0.08(+0.70%) |
Jun 25, 2007 | 11.49 | 11.85 | 10.88 | 11.08 | 202,019 | -0.30(-2.64%) |
Jun 22, 2007 | 10.88 | 11.38 | 10.62 | 11.38 | 106,901 | +0.60(+5.56%) |
Jun 21, 2007 | 10.37 | 10.88 | 10.23 | 10.78 | 52,079 | +0.29(+2.77%) |
Jun 20, 2007 | 10.78 | 10.83 | 10.43 | 10.49 | 52,357 | -0.08(-0.74%) |
Jun 19, 2007 | 10.19 | 10.93 | 10.04 | 10.56 | 117,939 | +0.39(+3.88%) |
Jun 18, 2007 | 10.26 | 10.26 | 10.08 | 10.17 | 67,201 | -0.17(-1.63%) |
Jun 15, 2007 | 10.21 | 10.34 | 10.02 | 10.34 | 48,039 | +0.15(+1.49%) |
Jun 14, 2007 | 10.00 | 10.39 | 10.00 | 10.19 | 37,513 | +0.24(+2.46%) |
Jun 13, 2007 | 9.997 | 9.997 | 9.589 | 9.941 | 94,189 | +0.04(+0.45%) |
Jun 12, 2007 | 9.889 | 9.935 | 9.382 | 9.897 | 63,152 | -0.01(-0.07%) |
Jun 11, 2007 | 9.993 | 9.997 | 9.641 | 9.904 | 27,112 | +0.12(+1.27%) |
Jun 08, 2007 | 9.782 | 9.823 | 9.504 | 9.780 | 20,592 | +0.07(+0.67%) |
Jun 07, 2007 | 9.856 | 10.08 | 9.474 | 9.715 | 73,351 | -0.28(-2.79%) |
Jun 06, 2007 | 10.09 | 10.26 | 9.800 | 9.994 | 31,687 | -0.25(-2.45%) |
Jun 05, 2007 | 10.45 | 10.45 | 10.19 | 10.25 | 18,611 | -0.07(-0.72%) |
Jun 04, 2007 | 10.54 | 10.54 | 10.23 | 10.32 | 23,096 | +0.02(+0.18%) |
Jun 01, 2007 | 10.35 | 10.45 | 10.19 | 10.30 | 22,805 | -0.09(-0.89%) |
May 31, 2007 | 10.31 | 10.46 | 9.907 | 10.39 | 46,630 | +0.02(+0.18%) |
May 30, 2007 | 10.37 | 10.68 | 10.30 | 10.37 | 35,465 | -0.01(-0.14%) |
May 29, 2007 | 10.34 | 10.71 | 10.28 | 10.39 | 103,435 | +0.06(+0.54%) |
May 25, 2007 | 10.02 | 10.48 | 10.02 | 10.33 | 67,533 | +0.25(+2.50%) |
May 24, 2007 | 10.06 | 10.48 | 9.738 | 10.08 | 62,364 | -0.09(-0.88%) |
May 23, 2007 | 10.11 | 10.46 | 10.04 | 10.17 | 21,212 | -0.06(-0.54%) |
May 22, 2007 | 10.13 | 10.51 | 9.945 | 10.23 | 57,444 | -0.06(-0.58%) |
May 21, 2007 | 10.41 | 10.64 | 10.15 | 10.29 | 53,493 | -0.11(-1.03%) |
May 18, 2007 | 10.26 | 10.63 | 10.07 | 10.39 | 74,056 | +0.09(+0.83%) |
May 17, 2007 | 10.21 | 10.46 | 9.845 | 10.31 | 49,575 | +0.10(+1.02%) |
May 16, 2007 | 10.36 | 10.38 | 10.19 | 10.20 | 55,687 | -0.17(-1.64%) |
May 15, 2007 | 10.33 | 10.54 | 10.18 | 10.37 | 177,918 | +0.04(+0.43%) |
May 14, 2007 | 10.00 | 10.34 | 9.904 | 10.33 | 107,594 | +0.36(+3.62%) |
May 11, 2007 | 9.115 | 10.02 | 9.056 | 9.969 | 161,887 | +0.45(+4.73%) |
May 10, 2007 | 9.671 | 9.726 | 9.171 | 9.519 | 87,755 | -0.11(-1.12%) |
May 09, 2007 | 9.567 | 9.886 | 9.319 | 9.626 | 396,336 | +0.26(+2.77%) |
May 08, 2007 | 8.611 | 9.437 | 8.611 | 9.367 | 662,134 | +1.68(+21.83%) |
May 07, 2007 | 7.466 | 7.763 | 7.466 | 7.688 | 64,246 | +0.19(+2.47%) |
May 04, 2007 | 7.418 | 7.596 | 7.147 | 7.503 | 108,563 | +0.15(+2.02%) |
May 03, 2007 | 7.059 | 7.477 | 7.059 | 7.355 | 50,441 | +0.21(+3.00%) |
May 02, 2007 | 7.177 | 7.218 | 7.047 | 7.141 | 14,411 | -0.07(-0.97%) |
May 01, 2007 | 7.325 | 7.340 | 7.177 | 7.210 | 11,445 | -0.13(-1.82%) |
Apr 30, 2007 | 7.225 | 7.344 | 6.913 | 7.344 | 32,421 | +0.13(+1.74%) |
Apr 27, 2007 | 7.199 | 7.218 | 7.166 | 7.218 | 7,826 | +0.16(+2.20%) |
Apr 26, 2007 | 6.877 | 7.210 | 6.818 | 7.062 | 67,622 | +0.21(+3.03%) |
Apr 25, 2007 | 6.870 | 6.955 | 6.747 | 6.855 | 22,400 | +0.02(+0.27%) |
Apr 24, 2007 | 6.625 | 6.862 | 6.625 | 6.836 | 82,886 | +0.17(+2.56%) |
Apr 23, 2007 | 6.525 | 6.762 | 6.429 | 6.666 | 115,046 | +0.01(+0.11%) |
Apr 20, 2007 | 6.733 | 6.762 | 6.477 | 6.658 | 20,171 | +0.00(+0.00%) |
Apr 19, 2007 | 6.540 | 6.697 | 6.540 | 6.658 | 30,901 | -0.01(-0.11%) |
Apr 18, 2007 | 6.670 | 6.812 | 6.554 | 6.666 | 70,488 | -0.00(-0.06%) |
Apr 17, 2007 | 6.599 | 6.670 | 6.577 | 6.670 | 70,793 | +0.04(+0.56%) |
Apr 16, 2007 | 6.392 | 6.670 | 6.392 | 6.632 | 59,066 | +0.26(+4.03%) |
Apr 13, 2007 | 6.040 | 6.375 | 5.951 | 6.375 | 91,928 | +0.33(+5.49%) |
Apr 12, 2007 | 6.110 | 6.129 | 6.043 | 6.043 | 57,061 | -0.03(-0.49%) |
Apr 11, 2007 | 6.177 | 6.180 | 5.969 | 6.073 | 52,684 | -0.15(-2.38%) |
Apr 10, 2007 | 6.221 | 6.314 | 6.210 | 6.221 | 20,208 | -0.06(-0.94%) |
Apr 09, 2007 | 6.351 | 6.410 | 6.277 | 6.280 | 27,754 | -0.11(-1.68%) |
Apr 05, 2007 | 6.392 | 6.421 | 6.373 | 6.388 | 8,906 | -0.08(-1.20%) |
Apr 04, 2007 | 6.388 | 6.466 | 6.388 | 6.466 | 5,667 | +0.06(+0.93%) |
Apr 03, 2007 | 6.614 | 6.614 | 6.406 | 6.406 | 14,120 | -0.07(-1.03%) |