Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 8.913 | 8.913 | 8.445 | 8.880 | 3,252 | +0.00(+0.00%) |
May 30, 2007 | 8.815 | 8.938 | 8.576 | 8.880 | 1,465 | -0.34(-3.65%) |
May 29, 2007 | 9.456 | 9.456 | 8.687 | 9.217 | 4,508 | -0.24(-2.52%) |
May 25, 2007 | 9.488 | 9.530 | 9.456 | 9.456 | 2,513 | -0.02(-0.17%) |
May 24, 2007 | 9.582 | 9.631 | 9.472 | 9.472 | 1,382 | -0.02(-0.26%) |
May 23, 2007 | 9.529 | 9.556 | 9.423 | 9.497 | 6,154 | +0.72(+8.24%) |
May 22, 2007 | 8.889 | 8.889 | 8.346 | 8.774 | 3,329 | +0.38(+4.50%) |
May 21, 2007 | 8.396 | 8.454 | 8.223 | 8.396 | 6,736 | +0.00(+0.00%) |
May 18, 2007 | 8.273 | 8.396 | 8.248 | 8.396 | 3,605 | -0.10(-1.12%) |
May 17, 2007 | 8.872 | 8.874 | 8.461 | 8.491 | 8,578 | -0.46(-5.17%) |
May 16, 2007 | 9.488 | 9.488 | 8.872 | 8.954 | 12,484 | -0.90(-9.17%) |
May 15, 2007 | 10.58 | 10.69 | 9.858 | 9.858 | 88,048 | -0.45(-4.38%) |
May 14, 2007 | 10.70 | 11.07 | 10.29 | 10.31 | 61,784 | -0.37(-3.46%) |
May 11, 2007 | 10.69 | 10.69 | 10.47 | 10.68 | 732 | -0.16(-1.52%) |
May 10, 2007 | 11.16 | 11.16 | 10.75 | 10.84 | 2,342 | -0.12(-1.05%) |
May 09, 2007 | 10.69 | 10.96 | 10.69 | 10.96 | 328 | +0.01(+0.07%) |
May 08, 2007 | 11.29 | 11.29 | 10.95 | 10.95 | 1,582 | +0.19(+1.76%) |
May 07, 2007 | 11.11 | 11.14 | 10.76 | 10.76 | 2,738 | +0.09(+0.85%) |
May 04, 2007 | 10.66 | 10.67 | 10.27 | 10.67 | 1,643 | +0.30(+2.85%) |
May 03, 2007 | 10.76 | 10.76 | 10.19 | 10.38 | 5,283 | -0.75(-6.72%) |
May 02, 2007 | 11.25 | 11.37 | 11.09 | 11.12 | 4,326 | -0.21(-1.88%) |
May 01, 2007 | 11.34 | 11.34 | 11.34 | 11.34 | 3,101 | -0.00(-0.00%) |
Apr 30, 2007 | 11.49 | 11.49 | 11.30 | 11.34 | 595 | +0.01(+0.07%) |
Apr 27, 2007 | 11.49 | 11.50 | 11.25 | 11.33 | 4,054 | -0.16(-1.43%) |
Apr 26, 2007 | 11.50 | 11.50 | 11.46 | 11.49 | 852 | +0.03(+0.29%) |
Apr 25, 2007 | 11.49 | 11.49 | 11.35 | 11.46 | 11,281 | -0.03(-0.29%) |
Apr 24, 2007 | 11.49 | 11.49 | 11.48 | 11.49 | 10,772 | +0.01(+0.07%) |
Apr 23, 2007 | 11.36 | 11.48 | 11.36 | 11.48 | 8,111 | +0.21(+1.89%) |
Apr 20, 2007 | 11.45 | 11.46 | 11.27 | 11.27 | 1,626 | +0.03(+0.25%) |
Apr 19, 2007 | 11.30 | 11.30 | 11.15 | 11.24 | 2,069 | +0.03(+0.26%) |
Apr 18, 2007 | 11.11 | 11.28 | 11.09 | 11.21 | 5,049 | +0.13(+1.19%) |
Apr 17, 2007 | 11.09 | 11.11 | 11.03 | 11.08 | 13,256 | +0.20(+1.81%) |
Apr 16, 2007 | 11.08 | 11.08 | 10.79 | 10.88 | 8,099 | +0.12(+1.14%) |
Apr 13, 2007 | 10.68 | 10.98 | 10.68 | 10.76 | 6,294 | +0.28(+2.65%) |
Apr 12, 2007 | 10.76 | 10.76 | 10.07 | 10.48 | 4,294 | +0.47(+4.69%) |
Apr 11, 2007 | 9.973 | 11.28 | 9.973 | 10.01 | 841 | +0.12(+1.16%) |
Apr 10, 2007 | 9.390 | 9.907 | 9.390 | 9.899 | 3,055 | +0.58(+6.17%) |
Apr 09, 2007 | 8.995 | 9.488 | 8.872 | 9.324 | 9,410 | +0.33(+3.65%) |
Apr 05, 2007 | 9.267 | 10.28 | 8.995 | 8.995 | 23,545 | -0.21(-2.32%) |
Apr 04, 2007 | 9.538 | 9.538 | 9.208 | 9.209 | 7,273 | -0.30(-3.20%) |
Apr 03, 2007 | 9.612 | 9.640 | 9.037 | 9.513 | 16,130 | -0.34(-3.42%) |
Apr 02, 2007 | 10.01 | 10.01 | 9.825 | 9.850 | 15,201 | -0.44(-4.23%) |
Mar 30, 2007 | 9.686 | 10.29 | 9.686 | 10.29 | 9,943 | +0.26(+2.62%) |
Mar 29, 2007 | 10.93 | 11.09 | 9.948 | 10.02 | 21,835 | -1.43(-12.48%) |
Mar 28, 2007 | 11.33 | 11.45 | 11.31 | 11.45 | 3,997 | +0.20(+1.75%) |
Mar 27, 2007 | 11.38 | 11.42 | 11.17 | 11.25 | 3,239 | -0.12(-1.08%) |
Mar 26, 2007 | 11.75 | 11.75 | 11.07 | 11.38 | 13,600 | +0.10(+0.87%) |
Mar 23, 2007 | 11.30 | 11.31 | 11.28 | 11.28 | 3,022 | +0.14(+1.25%) |
Mar 22, 2007 | 11.30 | 11.30 | 11.05 | 11.14 | 6,824 | -0.16(-1.38%) |
Mar 21, 2007 | 11.08 | 11.30 | 11.07 | 11.30 | 11,611 | +0.29(+2.61%) |
Mar 20, 2007 | 11.08 | 11.16 | 11.00 | 11.01 | 5,883 | +0.09(+0.83%) |
Mar 19, 2007 | 10.65 | 10.92 | 10.65 | 10.92 | 11,605 | +0.28(+2.63%) |
Mar 16, 2007 | 10.65 | 10.68 | 10.48 | 10.64 | 6,119 | +0.12(+1.17%) |
Mar 15, 2007 | 10.08 | 10.52 | 10.08 | 10.52 | 4,467 | +0.51(+5.09%) |
Mar 14, 2007 | 10.01 | 10.01 | 10.01 | 10.01 | 973 | -0.15(-1.46%) |
Mar 13, 2007 | 10.01 | 10.15 | 10.08 | 10.15 | 243 | +0.15(+1.48%) |
Mar 12, 2007 | 10.27 | 10.27 | 9.907 | 10.01 | 4,422 | -0.31(-3.03%) |
Mar 09, 2007 | 10.51 | 10.52 | 10.32 | 10.32 | 3,043 | -0.07(-0.71%) |
Mar 08, 2007 | 10.40 | 10.56 | 10.13 | 10.39 | 4,542 | +0.21(+2.02%) |
Mar 07, 2007 | 10.03 | 10.26 | 10.03 | 10.19 | 1,399 | +0.16(+1.64%) |
Mar 06, 2007 | 10.15 | 10.27 | 10.02 | 10.02 | 2,601 | +0.00(+0.00%) |
Mar 05, 2007 | 9.858 | 10.19 | 9.850 | 10.02 | 4,490 | -0.22(-2.17%) |
Mar 02, 2007 | 9.612 | 10.27 | 9.612 | 10.24 | 1,339 | +0.10(+0.97%) |