Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.57 | 13.72 | 13.23 | 13.45 | 524,185 | +0.18(+1.37%) |
May 30, 2007 | 12.64 | 13.31 | 12.54 | 13.27 | 745,835 | +0.79(+6.32%) |
May 29, 2007 | 12.58 | 12.87 | 12.44 | 12.48 | 348,973 | -0.10(-0.79%) |
May 25, 2007 | 12.56 | 12.58 | 12.40 | 12.58 | 242,029 | +0.21(+1.70%) |
May 24, 2007 | 12.52 | 12.79 | 12.16 | 12.37 | 605,410 | +0.14(+1.17%) |
May 23, 2007 | 12.02 | 13.19 | 12.02 | 12.23 | 1,086,228 | +0.35(+2.97%) |
May 22, 2007 | 11.66 | 11.88 | 11.40 | 11.88 | 783,881 | +0.98(+8.98%) |
May 21, 2007 | 10.24 | 10.93 | 10.14 | 10.90 | 431,937 | +0.74(+7.30%) |
May 18, 2007 | 10.45 | 10.62 | 10.03 | 10.16 | 529,485 | -0.29(-2.81%) |
May 17, 2007 | 10.58 | 10.73 | 10.42 | 10.45 | 204,031 | -0.13(-1.24%) |
May 16, 2007 | 10.68 | 10.90 | 10.42 | 10.58 | 441,658 | -0.17(-1.55%) |
May 15, 2007 | 11.39 | 11.35 | 10.53 | 10.75 | 517,303 | -0.47(-4.17%) |
May 14, 2007 | 11.63 | 11.77 | 11.19 | 11.21 | 331,281 | -0.20(-1.77%) |
May 11, 2007 | 11.24 | 11.65 | 10.82 | 11.42 | 200,886 | +0.13(+1.12%) |
May 10, 2007 | 11.49 | 11.49 | 11.07 | 11.29 | 234,962 | -0.21(-1.79%) |
May 09, 2007 | 11.08 | 11.70 | 11.08 | 11.49 | 439,387 | +0.34(+3.05%) |
May 08, 2007 | 11.89 | 11.89 | 10.98 | 11.15 | 1,033,986 | -0.61(-5.22%) |
May 07, 2007 | 12.68 | 12.09 | 11.64 | 11.77 | 512,351 | +6.00(+103.95%) |
May 04, 2007 | 5.844 | 5.864 | 5.755 | 5.770 | 327,584 | -0.02(-0.39%) |
May 03, 2007 | 5.745 | 5.812 | 5.709 | 5.793 | 465,886 | +0.13(+2.31%) |
May 02, 2007 | 5.537 | 5.743 | 5.537 | 5.662 | 369,479 | +0.15(+2.69%) |
May 01, 2007 | 5.701 | 5.743 | 5.252 | 5.514 | 591,570 | -0.14(-2.52%) |
Apr 30, 2007 | 5.567 | 5.755 | 5.513 | 5.656 | 391,940 | +0.14(+2.62%) |
Apr 27, 2007 | 5.585 | 5.609 | 5.505 | 5.512 | 201,396 | -0.07(-1.31%) |
Apr 26, 2007 | 5.513 | 5.629 | 5.468 | 5.585 | 269,033 | +0.05(+0.86%) |
Apr 25, 2007 | 5.418 | 5.622 | 5.418 | 5.537 | 559,770 | +0.11(+2.04%) |
Apr 24, 2007 | 5.579 | 5.640 | 5.409 | 5.426 | 377,050 | -0.13(-2.35%) |
Apr 23, 2007 | 5.409 | 5.635 | 5.409 | 5.557 | 397,745 | +0.15(+2.75%) |
Apr 20, 2007 | 5.399 | 5.431 | 5.373 | 5.409 | 185,749 | +0.08(+1.43%) |
Apr 19, 2007 | 5.250 | 5.422 | 5.223 | 5.332 | 545,133 | +0.08(+1.57%) |
Apr 18, 2007 | 5.289 | 5.327 | 5.204 | 5.250 | 495,162 | -0.02(-0.43%) |
Apr 17, 2007 | 5.349 | 5.389 | 5.264 | 5.273 | 262,471 | -0.02(-0.32%) |
Apr 16, 2007 | 5.222 | 5.349 | 5.222 | 5.290 | 455,791 | +0.21(+4.17%) |
Apr 13, 2007 | 5.102 | 5.126 | 5.002 | 5.078 | 446,201 | -0.01(-0.23%) |
Apr 12, 2007 | 4.953 | 5.151 | 4.927 | 5.090 | 667,788 | +0.12(+2.45%) |
Apr 11, 2007 | 4.953 | 4.993 | 4.874 | 4.968 | 496,172 | +0.14(+2.85%) |
Apr 10, 2007 | 4.973 | 5.102 | 4.825 | 4.830 | 1,554,638 | +0.08(+1.69%) |
Apr 09, 2007 | 4.814 | 4.854 | 4.676 | 4.750 | 716,749 | +0.11(+2.46%) |
Apr 05, 2007 | 4.764 | 4.899 | 4.636 | 4.636 | 542,609 | -0.13(-2.80%) |
Apr 04, 2007 | 4.557 | 4.790 | 4.537 | 4.770 | 452,763 | +0.22(+4.95%) |
Apr 03, 2007 | 4.483 | 4.587 | 4.443 | 4.545 | 352,822 | +0.10(+2.27%) |
Apr 02, 2007 | 4.160 | 4.446 | 4.159 | 4.444 | 351,812 | +0.28(+6.81%) |
Mar 30, 2007 | 4.073 | 4.274 | 4.032 | 4.160 | 477,496 | +0.07(+1.82%) |
Mar 29, 2007 | 4.061 | 4.175 | 4.061 | 4.086 | 69,151 | +0.04(+0.91%) |
Mar 28, 2007 | 4.077 | 4.111 | 4.033 | 4.050 | 143,349 | -0.02(-0.56%) |
Mar 27, 2007 | 4.101 | 4.159 | 4.052 | 4.072 | 73,693 | -0.04(-0.94%) |
Mar 26, 2007 | 3.903 | 4.149 | 3.903 | 4.111 | 101,960 | +0.19(+4.75%) |
Mar 23, 2007 | 3.959 | 3.967 | 3.863 | 3.925 | 86,312 | -0.03(-0.80%) |
Mar 22, 2007 | 4.038 | 4.057 | 3.947 | 3.956 | 68,646 | -0.06(-1.53%) |
Mar 21, 2007 | 4.012 | 4.038 | 3.982 | 4.018 | 70,665 | +0.03(+0.77%) |
Mar 20, 2007 | 3.985 | 4.012 | 3.956 | 3.987 | 48,456 | +0.00(+0.05%) |
Mar 19, 2007 | 3.962 | 4.050 | 3.938 | 3.985 | 170,101 | +0.11(+2.76%) |
Mar 16, 2007 | 3.919 | 3.937 | 3.814 | 3.878 | 69,655 | -0.03(-0.81%) |
Mar 15, 2007 | 3.845 | 3.982 | 3.845 | 3.910 | 101,455 | +0.08(+2.20%) |
Mar 14, 2007 | 3.858 | 3.912 | 3.673 | 3.826 | 179,692 | +0.04(+0.99%) |
Mar 13, 2007 | 3.884 | 3.921 | 3.786 | 3.788 | 60,065 | -0.10(-2.47%) |
Mar 12, 2007 | 3.756 | 3.890 | 3.630 | 3.884 | 182,720 | +0.07(+1.71%) |
Mar 09, 2007 | 3.863 | 3.903 | 3.818 | 3.819 | 89,846 | -0.00(-0.13%) |
Mar 08, 2007 | 3.913 | 3.932 | 3.803 | 3.824 | 122,654 | -0.04(-1.15%) |
Mar 07, 2007 | 3.858 | 3.941 | 3.812 | 3.868 | 76,217 | +0.01(+0.21%) |
Mar 06, 2007 | 3.763 | 3.941 | 3.763 | 3.860 | 151,930 | +0.11(+2.84%) |
Mar 05, 2007 | 3.868 | 3.889 | 3.469 | 3.754 | 354,336 | -0.21(-5.29%) |
Mar 02, 2007 | 3.970 | 4.004 | 3.940 | 3.963 | 93,884 | -0.03(-0.79%) |