Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.30 | 10.70 | 10.30 | 10.58 | 305,805 | +0.23(+2.22%) |
May 30, 2007 | 10.50 | 10.60 | 10.30 | 10.35 | 268,479 | +0.24(+2.37%) |
May 29, 2007 | 10.20 | 10.22 | 10.00 | 10.11 | 74,369 | -0.01(-0.10%) |
May 25, 2007 | 10.50 | 10.61 | 10.08 | 10.12 | 127,353 | -0.43(-4.08%) |
May 24, 2007 | 10.76 | 10.84 | 10.51 | 10.55 | 108,205 | -0.20(-1.86%) |
May 23, 2007 | 10.95 | 10.95 | 10.67 | 10.75 | 145,465 | -0.20(-1.83%) |
May 22, 2007 | 10.69 | 10.96 | 10.60 | 10.95 | 219,954 | +0.30(+2.82%) |
May 21, 2007 | 10.27 | 10.80 | 10.27 | 10.65 | 697,485 | +0.45(+4.41%) |
May 18, 2007 | 10.05 | 10.25 | 9.900 | 10.20 | 195,499 | +0.11(+1.09%) |
May 17, 2007 | 9.720 | 10.32 | 9.690 | 10.09 | 267,630 | +0.37(+3.81%) |
May 16, 2007 | 9.920 | 9.920 | 9.450 | 9.720 | 294,371 | -0.49(-4.80%) |
May 15, 2007 | 10.35 | 10.50 | 10.20 | 10.21 | 104,292 | -0.17(-1.64%) |
May 14, 2007 | 10.45 | 10.65 | 10.35 | 10.38 | 94,572 | -0.14(-1.38%) |
May 11, 2007 | 10.65 | 10.79 | 10.11 | 10.53 | 144,867 | -0.20(-1.82%) |
May 10, 2007 | 10.88 | 10.98 | 10.72 | 10.72 | 78,073 | -0.26(-2.37%) |
May 09, 2007 | 10.80 | 10.99 | 10.66 | 10.98 | 92,525 | +0.06(+0.55%) |
May 08, 2007 | 10.61 | 11.00 | 10.45 | 10.92 | 166,446 | +0.17(+1.58%) |
May 07, 2007 | 10.80 | 10.99 | 10.70 | 10.75 | 115,403 | -0.15(-1.38%) |
May 04, 2007 | 10.41 | 10.93 | 10.37 | 10.90 | 260,006 | +0.42(+4.01%) |
May 03, 2007 | 10.36 | 10.70 | 10.29 | 10.48 | 639,730 | +0.46(+4.59%) |
May 02, 2007 | 10.14 | 10.60 | 9.990 | 10.02 | 327,423 | -0.18(-1.76%) |
May 01, 2007 | 10.26 | 10.27 | 10.01 | 10.20 | 98,381 | -0.16(-1.54%) |
Apr 30, 2007 | 10.45 | 10.45 | 10.00 | 10.36 | 131,468 | -0.17(-1.61%) |
Apr 27, 2007 | 10.66 | 10.67 | 10.31 | 10.53 | 117,630 | -0.14(-1.31%) |
Apr 26, 2007 | 10.50 | 10.93 | 10.50 | 10.67 | 133,172 | +0.12(+1.14%) |
Apr 25, 2007 | 10.54 | 11.00 | 10.29 | 10.55 | 339,329 | +0.06(+0.57%) |
Apr 24, 2007 | 10.18 | 10.55 | 10.17 | 10.49 | 169,140 | +0.31(+3.05%) |
Apr 23, 2007 | 9.990 | 10.33 | 9.940 | 10.18 | 117,367 | +0.07(+0.69%) |
Apr 20, 2007 | 10.00 | 10.30 | 9.921 | 10.11 | 103,329 | +0.14(+1.40%) |
Apr 19, 2007 | 10.10 | 10.15 | 9.871 | 9.970 | 254,808 | -0.19(-1.87%) |
Apr 18, 2007 | 10.14 | 10.34 | 9.910 | 10.16 | 301,566 | +0.12(+1.20%) |
Apr 17, 2007 | 10.20 | 10.34 | 9.850 | 10.04 | 216,813 | -0.22(-2.14%) |
Apr 16, 2007 | 10.15 | 10.33 | 10.00 | 10.26 | 337,507 | +0.11(+1.08%) |
Apr 13, 2007 | 9.870 | 10.20 | 9.870 | 10.15 | 159,200 | +0.14(+1.40%) |
Apr 12, 2007 | 9.700 | 10.14 | 9.650 | 10.01 | 350,909 | +0.40(+4.16%) |
Apr 11, 2007 | 9.400 | 10.00 | 9.360 | 9.610 | 377,910 | +0.16(+1.69%) |
Apr 10, 2007 | 9.600 | 9.720 | 9.394 | 9.450 | 202,837 | +0.19(+2.05%) |
Apr 09, 2007 | 9.540 | 9.540 | 9.100 | 9.260 | 299,344 | -0.19(-2.01%) |
Apr 05, 2007 | 8.300 | 9.530 | 8.300 | 9.450 | 799,249 | +1.18(+14.27%) |
Apr 04, 2007 | 8.150 | 8.300 | 8.130 | 8.270 | 145,293 | +0.13(+1.60%) |
Apr 03, 2007 | 7.800 | 8.260 | 7.800 | 8.140 | 458,419 | +0.34(+4.36%) |
Apr 02, 2007 | 7.850 | 7.880 | 7.610 | 7.800 | 193,968 | -0.10(-1.27%) |
Mar 30, 2007 | 7.800 | 8.020 | 7.750 | 7.900 | 370,590 | +0.22(+2.86%) |
Mar 29, 2007 | 8.160 | 8.160 | 7.550 | 7.680 | 369,612 | +0.25(+3.36%) |
Mar 28, 2007 | 7.610 | 7.610 | 7.380 | 7.430 | 56,540 | -0.13(-1.72%) |
Mar 27, 2007 | 7.690 | 7.700 | 7.520 | 7.560 | 32,674 | -0.18(-2.33%) |
Mar 26, 2007 | 7.850 | 7.878 | 7.690 | 7.740 | 50,599 | -0.12(-1.53%) |
Mar 23, 2007 | 7.700 | 7.870 | 7.630 | 7.860 | 89,707 | +0.16(+2.08%) |
Mar 22, 2007 | 7.820 | 7.820 | 7.680 | 7.700 | 57,922 | -0.05(-0.65%) |
Mar 21, 2007 | 7.760 | 7.890 | 7.610 | 7.750 | 164,707 | -0.06(-0.77%) |
Mar 20, 2007 | 7.800 | 7.870 | 7.750 | 7.810 | 147,598 | -0.01(-0.13%) |
Mar 19, 2007 | 7.690 | 7.880 | 7.690 | 7.820 | 104,547 | +0.07(+0.90%) |
Mar 16, 2007 | 7.820 | 7.860 | 7.621 | 7.750 | 172,812 | +0.00(+0.00%) |
Mar 15, 2007 | 7.450 | 7.860 | 7.450 | 7.750 | 224,361 | +0.42(+5.73%) |
Mar 14, 2007 | 7.320 | 7.400 | 7.080 | 7.330 | 440,062 | -0.05(-0.68%) |
Mar 13, 2007 | 7.430 | 7.530 | 7.280 | 7.380 | 312,381 | -0.05(-0.67%) |
Mar 12, 2007 | 7.400 | 7.570 | 7.350 | 7.430 | 183,035 | +0.05(+0.68%) |
Mar 09, 2007 | 7.480 | 7.570 | 7.370 | 7.380 | 243,845 | -0.07(-0.94%) |
Mar 08, 2007 | 7.600 | 7.630 | 7.280 | 7.450 | 534,352 | -0.03(-0.40%) |
Mar 07, 2007 | 7.990 | 8.040 | 7.341 | 7.480 | 439,498 | -0.52(-6.50%) |
Mar 06, 2007 | 7.560 | 8.190 | 7.560 | 8.000 | 143,775 | +0.40(+5.26%) |
Mar 05, 2007 | 7.710 | 7.810 | 7.580 | 7.600 | 93,414 | -0.33(-4.16%) |
Mar 02, 2007 | 8.100 | 8.280 | 7.850 | 7.930 | 168,945 | -0.18(-2.22%) |