Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.60 | 11.86 | 11.29 | 11.42 | 1,364,768 | -0.08(-0.69%) |
Jun 28, 2007 | 10.09 | 11.70 | 10.09 | 11.50 | 2,319,095 | +1.38(+13.64%) |
Jun 27, 2007 | 9.950 | 10.12 | 9.900 | 10.12 | 152,264 | +0.10(+1.00%) |
Jun 26, 2007 | 10.16 | 10.28 | 9.810 | 10.02 | 271,087 | -0.05(-0.50%) |
Jun 25, 2007 | 10.20 | 10.30 | 9.610 | 10.07 | 530,385 | -0.26(-2.52%) |
Jun 22, 2007 | 10.35 | 10.52 | 10.23 | 10.33 | 248,808 | +0.00(+0.00%) |
Jun 21, 2007 | 10.50 | 10.75 | 10.16 | 10.33 | 573,573 | -0.15(-1.43%) |
Jun 20, 2007 | 11.03 | 11.11 | 10.44 | 10.48 | 424,800 | -0.43(-3.94%) |
Jun 19, 2007 | 11.10 | 11.12 | 10.88 | 10.91 | 507,700 | +0.04(+0.37%) |
Jun 18, 2007 | 10.84 | 11.02 | 10.46 | 10.87 | 832,800 | +0.82(+8.16%) |
Jun 15, 2007 | 10.09 | 10.29 | 9.970 | 10.05 | 494,700 | +0.15(+1.52%) |
Jun 14, 2007 | 9.330 | 9.950 | 9.300 | 9.900 | 563,100 | +0.56(+6.00%) |
Jun 13, 2007 | 9.420 | 9.500 | 9.160 | 9.340 | 472,600 | -0.16(-1.69%) |
Jun 12, 2007 | 9.650 | 9.780 | 9.440 | 9.501 | 232,300 | -0.28(-2.86%) |
Jun 11, 2007 | 9.770 | 9.900 | 9.570 | 9.780 | 239,158 | -0.02(-0.20%) |
Jun 08, 2007 | 9.660 | 9.800 | 9.340 | 9.800 | 333,504 | +0.08(+0.82%) |
Jun 07, 2007 | 10.19 | 10.19 | 9.580 | 9.720 | 480,552 | -0.48(-4.71%) |
Jun 06, 2007 | 10.16 | 10.29 | 9.330 | 10.20 | 1,505,299 | -0.05(-0.49%) |
Jun 05, 2007 | 10.00 | 10.44 | 9.970 | 10.25 | 1,257,733 | +0.33(+3.33%) |
Jun 04, 2007 | 9.800 | 10.06 | 9.800 | 9.920 | 602,220 | +0.16(+1.64%) |
Jun 01, 2007 | 9.650 | 9.950 | 9.577 | 9.760 | 563,928 | +0.21(+2.20%) |
May 31, 2007 | 9.270 | 9.640 | 9.180 | 9.550 | 494,225 | +0.33(+3.58%) |
May 30, 2007 | 8.920 | 9.280 | 8.900 | 9.220 | 370,686 | +0.19(+2.10%) |
May 29, 2007 | 9.000 | 9.210 | 8.900 | 9.030 | 834,797 | +0.23(+2.61%) |
May 25, 2007 | 8.750 | 8.901 | 8.735 | 8.800 | 499,774 | +0.05(+0.57%) |
May 24, 2007 | 8.700 | 8.900 | 8.519 | 8.750 | 474,503 | +0.04(+0.46%) |
May 23, 2007 | 8.950 | 9.060 | 8.700 | 8.710 | 462,576 | -0.08(-0.91%) |
May 22, 2007 | 8.360 | 8.930 | 8.260 | 8.790 | 1,480,439 | +0.61(+7.46%) |
May 21, 2007 | 7.960 | 8.240 | 7.950 | 8.180 | 423,087 | +0.11(+1.36%) |
May 18, 2007 | 8.150 | 8.250 | 8.020 | 8.070 | 298,079 | -0.07(-0.86%) |
May 17, 2007 | 8.050 | 8.200 | 7.920 | 8.140 | 190,265 | +0.02(+0.18%) |
May 16, 2007 | 8.150 | 8.250 | 7.910 | 8.125 | 295,735 | +0.04(+0.56%) |
May 15, 2007 | 8.200 | 8.470 | 8.020 | 8.080 | 532,122 | -0.14(-1.70%) |
May 14, 2007 | 7.800 | 8.460 | 7.800 | 8.220 | 894,089 | +0.42(+5.38%) |
May 11, 2007 | 7.820 | 7.860 | 7.660 | 7.800 | 127,504 | +0.00(+0.00%) |
May 10, 2007 | 7.750 | 7.890 | 7.600 | 7.800 | 521,312 | +0.02(+0.26%) |
May 09, 2007 | 7.530 | 7.800 | 7.351 | 7.780 | 443,347 | +0.20(+2.64%) |
May 08, 2007 | 7.640 | 7.690 | 7.550 | 7.580 | 352,927 | -0.14(-1.81%) |
May 07, 2007 | 7.580 | 8.040 | 7.530 | 7.720 | 793,019 | +0.16(+2.12%) |
May 04, 2007 | 7.640 | 7.690 | 7.450 | 7.560 | 324,390 | -0.08(-1.05%) |
May 03, 2007 | 7.300 | 7.690 | 7.250 | 7.640 | 763,495 | +0.38(+5.23%) |
May 02, 2007 | 6.870 | 7.400 | 6.740 | 7.260 | 1,103,999 | +0.38(+5.52%) |
May 01, 2007 | 7.000 | 7.100 | 6.700 | 6.880 | 746,118 | -0.06(-0.86%) |
Apr 30, 2007 | 6.420 | 7.190 | 6.420 | 6.940 | 1,635,623 | +0.98(+16.44%) |
Apr 27, 2007 | 5.990 | 6.190 | 5.930 | 5.960 | 175,803 | +0.02(+0.34%) |
Apr 26, 2007 | 5.819 | 5.990 | 5.770 | 5.940 | 76,951 | +0.16(+2.77%) |
Apr 25, 2007 | 5.990 | 5.990 | 5.670 | 5.780 | 91,180 | -0.15(-2.53%) |
Apr 24, 2007 | 5.960 | 5.960 | 5.860 | 5.930 | 39,000 | -0.04(-0.67%) |
Apr 23, 2007 | 6.000 | 6.090 | 5.930 | 5.970 | 54,200 | -0.03(-0.50%) |
Apr 20, 2007 | 6.020 | 6.090 | 5.990 | 6.000 | 65,587 | +0.00(+0.00%) |
Apr 19, 2007 | 6.080 | 6.150 | 5.920 | 6.000 | 108,476 | -0.05(-0.83%) |
Apr 18, 2007 | 6.009 | 6.100 | 5.900 | 6.050 | 97,176 | -0.01(-0.17%) |
Apr 17, 2007 | 5.960 | 6.150 | 5.960 | 6.060 | 109,382 | +0.07(+1.17%) |
Apr 16, 2007 | 6.080 | 6.100 | 5.960 | 5.990 | 127,717 | +0.02(+0.34%) |
Apr 13, 2007 | 5.910 | 6.050 | 5.910 | 5.970 | 60,639 | +0.03(+0.51%) |
Apr 12, 2007 | 5.980 | 6.010 | 5.900 | 5.940 | 68,691 | -0.06(-1.00%) |
Apr 11, 2007 | 5.920 | 6.000 | 5.850 | 6.000 | 65,061 | +0.05(+0.84%) |
Apr 10, 2007 | 5.940 | 5.950 | 5.860 | 5.950 | 53,507 | +0.01(+0.17%) |
Apr 09, 2007 | 5.760 | 5.950 | 5.760 | 5.940 | 50,725 | +0.18(+3.13%) |
Apr 05, 2007 | 5.940 | 5.940 | 5.710 | 5.760 | 93,726 | -0.18(-3.03%) |
Apr 04, 2007 | 5.720 | 5.970 | 5.710 | 5.940 | 82,172 | +0.22(+3.85%) |
Apr 03, 2007 | 5.596 | 5.960 | 5.590 | 5.720 | 254,750 | +0.10(+1.78%) |