Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.04 | 12.14 | 11.72 | 12.09 | 46,446 | +0.00(+0.00%) |
May 30, 2007 | 11.83 | 12.10 | 11.69 | 12.09 | 87,811 | +0.10(+0.83%) |
May 29, 2007 | 11.86 | 12.04 | 11.69 | 11.99 | 115,970 | +0.14(+1.22%) |
May 25, 2007 | 11.69 | 12.00 | 11.53 | 11.85 | 46,463 | +0.08(+0.65%) |
May 24, 2007 | 11.61 | 11.84 | 11.56 | 11.77 | 42,904 | -0.08(-0.71%) |
May 23, 2007 | 11.51 | 12.01 | 11.51 | 11.85 | 101,023 | +0.25(+2.17%) |
May 22, 2007 | 11.59 | 11.69 | 11.35 | 11.60 | 79,131 | +0.05(+0.40%) |
May 21, 2007 | 11.52 | 11.65 | 11.45 | 11.56 | 40,575 | +0.04(+0.33%) |
May 18, 2007 | 11.21 | 11.52 | 11.10 | 11.52 | 55,874 | +0.24(+2.16%) |
May 17, 2007 | 10.90 | 11.33 | 10.90 | 11.27 | 45,179 | +0.30(+2.78%) |
May 16, 2007 | 11.03 | 11.13 | 10.89 | 10.97 | 127,574 | -0.15(-1.37%) |
May 15, 2007 | 11.08 | 11.12 | 10.90 | 11.12 | 34,621 | -0.04(-0.34%) |
May 14, 2007 | 11.00 | 11.20 | 10.89 | 11.16 | 48,649 | +0.11(+1.03%) |
May 11, 2007 | 10.89 | 11.05 | 10.86 | 11.05 | 47,149 | +0.19(+1.75%) |
May 10, 2007 | 11.02 | 11.04 | 10.63 | 10.86 | 133,154 | -0.10(-0.90%) |
May 09, 2007 | 10.67 | 10.98 | 10.53 | 10.95 | 65,307 | +0.21(+1.99%) |
May 08, 2007 | 10.28 | 10.85 | 10.19 | 10.74 | 142,108 | +0.43(+4.21%) |
May 07, 2007 | 10.51 | 10.66 | 10.06 | 10.31 | 497,645 | +1.59(+18.27%) |
May 04, 2007 | 8.722 | 8.722 | 8.578 | 8.715 | 44,846 | +0.09(+1.06%) |
May 03, 2007 | 8.548 | 8.700 | 8.425 | 8.623 | 29,504 | +0.06(+0.71%) |
May 02, 2007 | 8.661 | 8.761 | 8.494 | 8.562 | 61,256 | -0.07(-0.79%) |
May 01, 2007 | 8.540 | 8.844 | 8.501 | 8.631 | 39,889 | +0.10(+1.16%) |
Apr 30, 2007 | 8.684 | 8.928 | 8.532 | 8.532 | 30,804 | -0.21(-2.44%) |
Apr 27, 2007 | 8.776 | 8.799 | 8.669 | 8.745 | 9,588 | +0.00(+0.00%) |
Apr 26, 2007 | 8.661 | 8.761 | 8.524 | 8.745 | 32,779 | +0.27(+3.24%) |
Apr 25, 2007 | 8.738 | 8.776 | 8.471 | 8.471 | 22,207 | -0.23(-2.64%) |
Apr 24, 2007 | 8.623 | 8.761 | 8.456 | 8.701 | 34,098 | +0.09(+1.08%) |
Apr 23, 2007 | 8.753 | 8.829 | 8.463 | 8.608 | 33,295 | -0.14(-1.65%) |
Apr 20, 2007 | 8.608 | 8.875 | 8.608 | 8.753 | 31,339 | +0.14(+1.68%) |
Apr 19, 2007 | 8.981 | 8.981 | 8.601 | 8.608 | 99,495 | -0.42(-4.64%) |
Apr 18, 2007 | 8.913 | 9.060 | 8.761 | 9.027 | 34,398 | +0.11(+1.28%) |
Apr 17, 2007 | 8.913 | 9.058 | 8.875 | 8.913 | 33,567 | +0.00(+0.00%) |
Apr 16, 2007 | 8.898 | 9.027 | 8.898 | 8.913 | 25,265 | +0.03(+0.34%) |
Apr 13, 2007 | 8.791 | 9.020 | 8.791 | 8.882 | 28,010 | +0.02(+0.26%) |
Apr 12, 2007 | 8.639 | 8.905 | 8.639 | 8.860 | 23,553 | +0.21(+2.47%) |
Apr 11, 2007 | 8.912 | 9.019 | 8.646 | 8.646 | 26,025 | -0.34(-3.81%) |
Apr 10, 2007 | 9.179 | 9.179 | 8.959 | 8.989 | 19,739 | -0.13(-1.42%) |
Apr 09, 2007 | 9.172 | 9.179 | 9.004 | 9.118 | 21,069 | -0.05(-0.50%) |
Apr 05, 2007 | 8.974 | 9.164 | 8.890 | 9.164 | 17,209 | +0.27(+3.08%) |
Apr 04, 2007 | 8.669 | 8.905 | 8.669 | 8.890 | 34,046 | +0.17(+1.92%) |
Apr 03, 2007 | 8.654 | 8.722 | 8.608 | 8.722 | 36,972 | +0.01(+0.09%) |
Apr 02, 2007 | 8.646 | 8.768 | 8.646 | 8.715 | 17,783 | +0.03(+0.35%) |
Mar 30, 2007 | 8.684 | 8.722 | 8.684 | 8.684 | 23,921 | -0.06(-0.70%) |
Mar 29, 2007 | 8.844 | 8.898 | 8.684 | 8.745 | 33,052 | -0.05(-0.61%) |
Mar 28, 2007 | 8.966 | 9.035 | 8.684 | 8.799 | 33,198 | -0.24(-2.61%) |
Mar 27, 2007 | 9.157 | 9.157 | 8.974 | 9.035 | 29,916 | -0.11(-1.25%) |
Mar 26, 2007 | 9.202 | 9.202 | 9.073 | 9.149 | 56,145 | +0.05(+0.59%) |
Mar 23, 2007 | 9.042 | 9.126 | 8.959 | 9.096 | 25,421 | +0.14(+1.61%) |
Mar 22, 2007 | 8.471 | 9.065 | 8.471 | 8.951 | 164,630 | +0.42(+4.92%) |
Mar 21, 2007 | 8.364 | 8.601 | 8.364 | 8.532 | 71,631 | +0.23(+2.75%) |
Mar 20, 2007 | 8.189 | 8.380 | 8.189 | 8.303 | 51,836 | +0.08(+0.93%) |
Mar 19, 2007 | 8.387 | 8.402 | 8.227 | 8.227 | 52,020 | -0.07(-0.83%) |
Mar 16, 2007 | 8.342 | 8.410 | 8.166 | 8.296 | 48,714 | -0.01(-0.09%) |
Mar 15, 2007 | 8.258 | 8.319 | 8.227 | 8.303 | 53,932 | +0.10(+1.21%) |
Mar 14, 2007 | 8.303 | 8.441 | 8.136 | 8.204 | 67,500 | +0.05(+0.56%) |
Mar 13, 2007 | 8.342 | 8.425 | 8.159 | 8.159 | 135,223 | -0.18(-2.19%) |
Mar 12, 2007 | 8.425 | 8.555 | 8.342 | 8.342 | 119,450 | -0.06(-0.73%) |
Mar 09, 2007 | 8.707 | 8.707 | 8.402 | 8.402 | 162,428 | -0.11(-1.25%) |
Mar 08, 2007 | 8.570 | 8.677 | 8.418 | 8.509 | 121,268 | +0.06(+0.72%) |
Mar 07, 2007 | 10.12 | 10.12 | 8.151 | 8.448 | 916,558 | -2.03(-19.40%) |
Mar 06, 2007 | 10.72 | 10.76 | 10.26 | 10.48 | 53,180 | -0.11(-1.01%) |
Mar 05, 2007 | 10.89 | 10.95 | 10.51 | 10.59 | 33,824 | -0.46(-4.20%) |
Mar 02, 2007 | 11.00 | 11.11 | 10.96 | 11.05 | 17,959 | -0.04(-0.34%) |