Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.72 | 10.79 | 10.67 | 10.72 | 200,750 | -0.01(-0.09%) |
May 30, 2007 | 10.70 | 10.75 | 10.68 | 10.73 | 94,205 | -0.07(-0.65%) |
May 29, 2007 | 10.75 | 10.81 | 10.70 | 10.80 | 75,179 | +0.08(+0.75%) |
May 25, 2007 | 10.70 | 10.82 | 10.46 | 10.72 | 36,228 | +0.28(+2.68%) |
May 24, 2007 | 10.70 | 10.84 | 10.43 | 10.44 | 209,143 | -0.26(-2.43%) |
May 23, 2007 | 10.70 | 10.80 | 10.53 | 10.70 | 323,661 | -0.05(-0.47%) |
May 22, 2007 | 9.850 | 10.81 | 9.670 | 10.75 | 818,114 | +0.78(+7.82%) |
May 21, 2007 | 9.740 | 9.990 | 9.550 | 9.970 | 78,173 | +0.22(+2.26%) |
May 18, 2007 | 9.410 | 9.750 | 9.310 | 9.750 | 132,617 | +0.29(+3.07%) |
May 17, 2007 | 9.270 | 9.730 | 9.160 | 9.460 | 116,167 | +0.15(+1.61%) |
May 16, 2007 | 9.040 | 9.320 | 8.870 | 9.310 | 58,936 | +0.28(+3.10%) |
May 15, 2007 | 9.320 | 9.380 | 9.021 | 9.030 | 83,129 | -0.22(-2.38%) |
May 14, 2007 | 9.390 | 9.430 | 9.200 | 9.250 | 66,481 | -0.17(-1.80%) |
May 11, 2007 | 9.210 | 9.420 | 9.200 | 9.420 | 36,926 | +0.17(+1.84%) |
May 10, 2007 | 9.710 | 9.830 | 9.250 | 9.250 | 62,453 | -0.55(-5.61%) |
May 09, 2007 | 9.060 | 9.800 | 9.060 | 9.800 | 107,126 | +0.42(+4.48%) |
May 08, 2007 | 9.190 | 9.400 | 9.190 | 9.380 | 45,070 | +0.10(+1.08%) |
May 07, 2007 | 9.330 | 9.500 | 9.250 | 9.280 | 46,906 | -0.09(-0.96%) |
May 04, 2007 | 9.110 | 9.370 | 9.080 | 9.370 | 72,592 | +0.14(+1.52%) |
May 03, 2007 | 9.470 | 9.470 | 9.180 | 9.230 | 73,055 | -0.22(-2.33%) |
May 02, 2007 | 9.490 | 9.620 | 9.420 | 9.450 | 71,393 | -0.02(-0.21%) |
May 01, 2007 | 9.300 | 9.500 | 9.200 | 9.470 | 63,015 | +0.17(+1.83%) |
Apr 30, 2007 | 9.780 | 9.780 | 9.290 | 9.300 | 99,385 | -0.31(-3.23%) |
Apr 27, 2007 | 9.720 | 9.730 | 9.410 | 9.610 | 124,780 | -0.14(-1.44%) |
Apr 26, 2007 | 9.980 | 9.980 | 9.670 | 9.750 | 53,402 | -0.26(-2.60%) |
Apr 25, 2007 | 9.800 | 10.08 | 9.660 | 10.01 | 65,210 | +0.29(+2.98%) |
Apr 24, 2007 | 9.640 | 9.780 | 9.390 | 9.720 | 96,072 | +0.06(+0.62%) |
Apr 23, 2007 | 9.560 | 9.750 | 9.370 | 9.660 | 68,354 | +0.11(+1.15%) |
Apr 20, 2007 | 9.600 | 9.950 | 9.420 | 9.550 | 104,835 | +0.12(+1.27%) |
Apr 19, 2007 | 9.810 | 9.850 | 9.400 | 9.430 | 63,465 | -0.48(-4.84%) |
Apr 18, 2007 | 9.880 | 10.04 | 9.750 | 9.910 | 39,585 | -0.13(-1.29%) |
Apr 17, 2007 | 9.770 | 10.10 | 9.770 | 10.04 | 89,804 | +0.25(+2.55%) |
Apr 16, 2007 | 9.680 | 9.840 | 9.590 | 9.790 | 34,868 | +0.14(+1.45%) |
Apr 13, 2007 | 9.520 | 9.650 | 9.420 | 9.650 | 85,341 | +0.16(+1.69%) |
Apr 12, 2007 | 9.370 | 9.490 | 9.210 | 9.490 | 94,543 | -0.02(-0.21%) |
Apr 11, 2007 | 9.570 | 9.660 | 9.290 | 9.510 | 97,001 | -0.10(-1.04%) |
Apr 10, 2007 | 9.620 | 9.730 | 9.440 | 9.610 | 65,673 | +0.02(+0.21%) |
Apr 09, 2007 | 9.620 | 9.660 | 9.420 | 9.590 | 198,596 | +0.00(+0.00%) |
Apr 05, 2007 | 9.380 | 9.640 | 9.080 | 9.590 | 75,731 | +0.22(+2.35%) |
Apr 04, 2007 | 9.610 | 9.720 | 9.360 | 9.370 | 86,006 | -0.26(-2.70%) |
Apr 03, 2007 | 9.680 | 9.870 | 9.570 | 9.630 | 115,963 | -0.05(-0.52%) |
Apr 02, 2007 | 9.770 | 9.770 | 9.380 | 9.680 | 126,460 | -0.08(-0.82%) |
Mar 30, 2007 | 9.820 | 9.850 | 9.460 | 9.760 | 168,576 | +0.06(+0.62%) |
Mar 29, 2007 | 9.660 | 9.740 | 9.380 | 9.700 | 177,854 | +0.09(+0.94%) |
Mar 28, 2007 | 9.650 | 9.650 | 9.340 | 9.610 | 274,890 | -0.11(-1.13%) |
Mar 27, 2007 | 9.660 | 9.780 | 9.560 | 9.720 | 51,898 | +0.05(+0.52%) |
Mar 26, 2007 | 9.640 | 9.870 | 9.550 | 9.670 | 76,682 | +0.09(+0.94%) |
Mar 23, 2007 | 9.590 | 9.740 | 9.510 | 9.580 | 105,391 | +0.03(+0.31%) |
Mar 22, 2007 | 9.350 | 9.550 | 9.160 | 9.550 | 85,645 | +0.26(+2.80%) |
Mar 21, 2007 | 8.970 | 9.290 | 8.890 | 9.290 | 134,850 | +0.30(+3.34%) |
Mar 20, 2007 | 9.000 | 9.150 | 8.860 | 8.990 | 174,621 | -0.03(-0.33%) |
Mar 19, 2007 | 9.010 | 9.140 | 8.950 | 9.020 | 197,424 | +0.05(+0.56%) |
Mar 16, 2007 | 8.990 | 9.050 | 8.880 | 8.970 | 388,152 | -0.03(-0.33%) |
Mar 15, 2007 | 9.110 | 9.110 | 8.920 | 9.000 | 82,058 | -0.10(-1.10%) |
Mar 14, 2007 | 9.220 | 9.220 | 8.880 | 9.100 | 276,591 | -0.09(-0.98%) |
Mar 13, 2007 | 9.840 | 9.940 | 9.090 | 9.190 | 257,777 | -0.65(-6.61%) |
Mar 12, 2007 | 9.930 | 10.07 | 9.740 | 9.840 | 150,077 | -0.20(-1.99%) |
Mar 09, 2007 | 10.24 | 10.25 | 9.880 | 10.04 | 190,334 | -0.11(-1.08%) |
Mar 08, 2007 | 11.14 | 11.31 | 9.660 | 10.15 | 612,979 | -1.36(-11.82%) |
Mar 07, 2007 | 11.62 | 11.68 | 11.20 | 11.51 | 133,657 | -0.01(-0.09%) |
Mar 06, 2007 | 11.13 | 11.70 | 11.13 | 11.52 | 92,270 | +0.15(+1.32%) |
Mar 05, 2007 | 11.67 | 11.76 | 11.30 | 11.37 | 109,430 | -0.46(-3.89%) |
Mar 02, 2007 | 11.65 | 11.91 | 11.32 | 11.83 | 119,481 | +0.15(+1.28%) |