Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.36 | 13.39 | 12.90 | 13.18 | 18,788 | -0.06(-0.45%) |
May 30, 2007 | 13.40 | 13.40 | 13.24 | 13.24 | 4,050 | -0.11(-0.82%) |
May 29, 2007 | 13.55 | 13.55 | 13.35 | 13.35 | 14,400 | -0.15(-1.11%) |
May 25, 2007 | 12.85 | 13.50 | 12.85 | 13.50 | 17,660 | +0.55(+4.25%) |
May 24, 2007 | 13.40 | 13.40 | 12.85 | 12.95 | 48,522 | -0.44(-3.29%) |
May 23, 2007 | 13.55 | 13.55 | 13.25 | 13.39 | 21,095 | -0.08(-0.59%) |
May 22, 2007 | 13.55 | 13.61 | 13.41 | 13.47 | 36,170 | +0.02(+0.15%) |
May 21, 2007 | 13.42 | 13.45 | 13.24 | 13.45 | 21,026 | +0.00(+0.00%) |
May 18, 2007 | 13.42 | 13.45 | 13.24 | 13.45 | 21,026 | +0.08(+0.60%) |
May 17, 2007 | 13.26 | 13.49 | 13.26 | 13.37 | 7,550 | +0.23(+1.75%) |
May 16, 2007 | 13.15 | 13.50 | 13.14 | 13.14 | 23,810 | +0.03(+0.23%) |
May 15, 2007 | 13.01 | 13.24 | 12.95 | 13.11 | 15,992 | +0.12(+0.92%) |
May 14, 2007 | 13.02 | 13.24 | 12.90 | 12.99 | 9,025 | +0.09(+0.70%) |
May 11, 2007 | 13.05 | 13.50 | 12.90 | 12.90 | 54,828 | -0.17(-1.30%) |
May 10, 2007 | 13.45 | 13.45 | 13.07 | 13.07 | 30,711 | -0.41(-3.04%) |
May 09, 2007 | 13.60 | 13.60 | 13.30 | 13.48 | 26,277 | +0.05(+0.37%) |
May 08, 2007 | 13.60 | 13.60 | 13.41 | 13.43 | 65,253 | +0.03(+0.22%) |
May 07, 2007 | 13.70 | 13.70 | 13.37 | 13.40 | 58,400 | +0.02(+0.15%) |
May 04, 2007 | 13.50 | 13.50 | 13.07 | 13.38 | 132,748 | +0.38(+2.92%) |
May 03, 2007 | 12.00 | 14.00 | 12.00 | 13.00 | 197,146 | +1.25(+10.64%) |
May 02, 2007 | 11.67 | 11.88 | 11.67 | 11.75 | 32,467 | +0.09(+0.77%) |
May 01, 2007 | 11.70 | 11.80 | 11.60 | 11.66 | 25,023 | +0.16(+1.39%) |
Apr 30, 2007 | 11.60 | 11.70 | 11.30 | 11.50 | 27,764 | +0.05(+0.44%) |
Apr 27, 2007 | 11.48 | 11.70 | 11.40 | 11.45 | 18,850 | +0.01(+0.09%) |
Apr 26, 2007 | 11.58 | 11.58 | 11.25 | 11.44 | 18,260 | +0.09(+0.79%) |
Apr 25, 2007 | 11.76 | 11.76 | 11.18 | 11.35 | 57,285 | -0.35(-2.99%) |
Apr 24, 2007 | 11.89 | 11.89 | 11.70 | 11.70 | 11,659 | -0.10(-0.85%) |
Apr 23, 2007 | 11.90 | 12.10 | 11.70 | 11.80 | 40,295 | +0.05(+0.43%) |
Apr 20, 2007 | 12.10 | 12.40 | 11.55 | 11.75 | 185,360 | -0.05(-0.42%) |
Apr 19, 2007 | 11.94 | 11.95 | 11.80 | 11.80 | 13,960 | -0.15(-1.26%) |
Apr 18, 2007 | 11.65 | 12.00 | 11.65 | 11.95 | 72,996 | +0.46(+4.00%) |
Apr 17, 2007 | 11.15 | 11.49 | 11.10 | 11.49 | 23,444 | +0.34(+3.05%) |
Apr 16, 2007 | 11.15 | 11.24 | 11.00 | 11.15 | 25,030 | +0.25(+2.29%) |
Apr 13, 2007 | 10.65 | 10.90 | 10.65 | 10.90 | 5,325 | +0.29(+2.73%) |
Apr 12, 2007 | 10.95 | 10.95 | 10.61 | 10.61 | 13,767 | -0.09(-0.84%) |
Apr 11, 2007 | 11.00 | 11.20 | 10.70 | 10.70 | 39,153 | -0.10(-0.93%) |
Apr 10, 2007 | 9.900 | 10.90 | 9.900 | 10.80 | 32,231 | +0.87(+8.76%) |
Apr 09, 2007 | 9.900 | 10.00 | 9.860 | 9.930 | 69,569 | +0.10(+1.02%) |
Apr 05, 2007 | 9.900 | 9.900 | 9.830 | 9.830 | 8,300 | -0.07(-0.71%) |
Apr 04, 2007 | 9.880 | 9.900 | 9.830 | 9.900 | 9,430 | +0.02(+0.20%) |
Apr 03, 2007 | 9.760 | 9.880 | 9.760 | 9.880 | 8,200 | +0.13(+1.33%) |
Apr 02, 2007 | 9.950 | 9.950 | 9.630 | 9.750 | 11,100 | -0.20(-2.01%) |
Mar 30, 2007 | 9.800 | 9.950 | 9.700 | 9.950 | 7,163 | +0.00(+0.00%) |
Mar 29, 2007 | 9.750 | 9.950 | 9.750 | 9.950 | 1,600 | -0.04(-0.40%) |
Mar 28, 2007 | 9.900 | 9.990 | 9.760 | 9.990 | 5,867 | +0.02(+0.20%) |
Mar 27, 2007 | 9.800 | 9.970 | 9.760 | 9.970 | 5,930 | +0.21(+2.15%) |
Mar 26, 2007 | 10.00 | 10.01 | 9.760 | 9.760 | 42,650 | -0.14(-1.41%) |
Mar 23, 2007 | 9.750 | 9.900 | 9.700 | 9.900 | 6,722 | -0.04(-0.40%) |
Mar 22, 2007 | 9.750 | 9.940 | 9.570 | 9.940 | 5,266 | +0.19(+1.95%) |
Mar 21, 2007 | 9.560 | 9.750 | 9.510 | 9.750 | 49,300 | +0.19(+1.99%) |
Mar 20, 2007 | 9.510 | 9.650 | 9.510 | 9.560 | 7,819 | +0.03(+0.31%) |
Mar 19, 2007 | 9.560 | 9.750 | 9.510 | 9.530 | 15,810 | -0.32(-3.25%) |
Mar 16, 2007 | 9.870 | 9.900 | 9.550 | 9.850 | 35,212 | -0.15(-1.50%) |
Mar 15, 2007 | 10.20 | 10.20 | 9.880 | 10.00 | 12,171 | -0.20(-1.96%) |
Mar 14, 2007 | 9.500 | 10.20 | 9.500 | 10.20 | 30,153 | +0.10(+0.99%) |
Mar 13, 2007 | 10.44 | 10.50 | 10.05 | 10.10 | 19,215 | -0.35(-3.35%) |
Mar 12, 2007 | 10.50 | 10.50 | 10.20 | 10.45 | 29,453 | +0.25(+2.45%) |
Mar 09, 2007 | 10.59 | 10.60 | 9.900 | 10.20 | 64,250 | -0.50(-4.67%) |
Mar 08, 2007 | 10.00 | 10.70 | 10.00 | 10.70 | 45,218 | +0.70(+7.00%) |
Mar 07, 2007 | 9.660 | 10.00 | 9.600 | 10.00 | 28,130 | +0.40(+4.17%) |
Mar 06, 2007 | 9.990 | 9.990 | 9.500 | 9.600 | 30,954 | -0.20(-2.04%) |
Mar 05, 2007 | 8.000 | 10.10 | 7.700 | 9.800 | 176,030 | +1.70(+20.99%) |
Mar 02, 2007 | 8.390 | 8.390 | 8.080 | 8.100 | 15,127 | -0.10(-1.22%) |