Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.41 | 11.64 | 11.32 | 11.48 | 108,466 | +0.13(+1.11%) |
May 30, 2007 | 11.22 | 11.41 | 10.85 | 11.36 | 105,077 | +0.00(+0.00%) |
May 29, 2007 | 11.51 | 11.58 | 11.07 | 11.36 | 141,863 | -0.15(-1.26%) |
May 25, 2007 | 11.08 | 11.54 | 11.08 | 11.50 | 98,378 | +0.47(+4.30%) |
May 24, 2007 | 11.41 | 11.49 | 10.97 | 11.03 | 134,156 | -0.37(-3.23%) |
May 23, 2007 | 11.25 | 11.69 | 11.15 | 11.40 | 119,528 | +0.15(+1.29%) |
May 22, 2007 | 11.03 | 11.26 | 10.94 | 11.25 | 110,410 | +0.23(+2.11%) |
May 21, 2007 | 10.92 | 11.09 | 10.45 | 11.02 | 148,327 | +0.06(+0.53%) |
May 18, 2007 | 10.72 | 10.99 | 10.44 | 10.96 | 126,287 | +0.29(+2.72%) |
May 17, 2007 | 10.25 | 10.81 | 10.19 | 10.67 | 126,680 | +0.41(+3.96%) |
May 16, 2007 | 10.12 | 10.28 | 10.06 | 10.26 | 94,944 | +0.18(+1.82%) |
May 15, 2007 | 10.22 | 10.44 | 10.08 | 10.08 | 102,185 | -0.13(-1.23%) |
May 14, 2007 | 10.48 | 10.54 | 10.14 | 10.21 | 67,642 | -0.30(-2.85%) |
May 11, 2007 | 10.50 | 10.68 | 10.37 | 10.51 | 62,509 | +0.06(+0.56%) |
May 10, 2007 | 10.73 | 10.77 | 10.45 | 10.45 | 105,667 | -0.37(-3.40%) |
May 09, 2007 | 10.69 | 11.04 | 10.69 | 10.82 | 104,361 | +0.04(+0.36%) |
May 08, 2007 | 10.83 | 10.95 | 10.50 | 10.78 | 144,699 | -0.14(-1.24%) |
May 07, 2007 | 10.98 | 10.98 | 10.73 | 10.91 | 83,794 | +0.10(+0.90%) |
May 04, 2007 | 10.83 | 10.96 | 10.65 | 10.82 | 90,183 | +0.04(+0.36%) |
May 03, 2007 | 10.74 | 10.89 | 10.64 | 10.78 | 146,618 | +0.08(+0.72%) |
May 02, 2007 | 10.42 | 10.86 | 10.40 | 10.70 | 210,506 | +0.24(+2.31%) |
May 01, 2007 | 10.45 | 10.62 | 10.23 | 10.46 | 103,981 | +0.09(+0.84%) |
Apr 30, 2007 | 10.96 | 11.34 | 10.37 | 10.37 | 141,334 | -0.58(-5.30%) |
Apr 27, 2007 | 11.28 | 11.29 | 10.61 | 10.95 | 115,969 | -0.39(-3.41%) |
Apr 26, 2007 | 9.819 | 11.53 | 9.819 | 11.34 | 301,436 | +1.52(+15.47%) |
Apr 25, 2007 | 9.780 | 9.964 | 9.587 | 9.819 | 72,862 | +0.13(+1.30%) |
Apr 24, 2007 | 9.606 | 9.829 | 9.548 | 9.693 | 58,686 | +0.09(+0.91%) |
Apr 23, 2007 | 9.964 | 9.964 | 9.538 | 9.606 | 91,058 | -0.36(-3.59%) |
Apr 20, 2007 | 9.829 | 10.00 | 9.683 | 9.964 | 159,928 | +0.29(+3.00%) |
Apr 19, 2007 | 9.538 | 9.741 | 9.335 | 9.674 | 142,579 | +0.04(+0.40%) |
Apr 18, 2007 | 9.703 | 9.887 | 9.384 | 9.635 | 115,312 | -0.15(-1.48%) |
Apr 17, 2007 | 9.858 | 9.887 | 9.587 | 9.780 | 111,095 | -0.09(-0.88%) |
Apr 16, 2007 | 9.364 | 9.867 | 9.364 | 9.867 | 97,108 | +0.55(+5.92%) |
Apr 13, 2007 | 8.900 | 9.664 | 8.764 | 9.316 | 181,564 | -0.16(-1.73%) |
Apr 12, 2007 | 9.219 | 9.490 | 9.200 | 9.480 | 61,450 | +0.16(+1.77%) |
Apr 11, 2007 | 9.471 | 9.490 | 9.248 | 9.316 | 100,720 | -0.10(-1.03%) |
Apr 10, 2007 | 9.674 | 9.858 | 9.384 | 9.413 | 68,044 | -0.26(-2.70%) |
Apr 09, 2007 | 9.683 | 9.800 | 9.548 | 9.674 | 185,365 | +0.02(+0.20%) |
Apr 05, 2007 | 9.819 | 9.867 | 9.654 | 9.654 | 45,082 | -0.13(-1.29%) |
Apr 04, 2007 | 9.674 | 9.877 | 9.674 | 9.780 | 55,631 | +0.09(+0.90%) |
Apr 03, 2007 | 9.451 | 9.790 | 9.374 | 9.693 | 92,441 | +0.30(+3.19%) |
Apr 02, 2007 | 9.693 | 9.693 | 9.219 | 9.393 | 75,626 | -0.30(-3.09%) |
Mar 30, 2007 | 9.616 | 10.04 | 9.596 | 9.693 | 88,335 | +0.07(+0.70%) |
Mar 29, 2007 | 9.790 | 9.916 | 9.577 | 9.625 | 89,727 | -0.06(-0.60%) |
Mar 28, 2007 | 9.780 | 9.916 | 9.625 | 9.683 | 199,141 | -0.18(-1.86%) |
Mar 27, 2007 | 9.800 | 9.887 | 9.712 | 9.867 | 61,327 | +0.04(+0.39%) |
Mar 26, 2007 | 9.858 | 9.906 | 9.722 | 9.829 | 47,921 | -0.05(-0.49%) |
Mar 23, 2007 | 9.712 | 9.935 | 9.712 | 9.877 | 86,217 | +0.15(+1.49%) |
Mar 22, 2007 | 9.683 | 9.848 | 9.635 | 9.732 | 106,576 | -0.09(-0.89%) |
Mar 21, 2007 | 9.388 | 9.916 | 9.161 | 9.819 | 219,751 | +0.43(+4.53%) |
Mar 20, 2007 | 8.987 | 9.422 | 8.977 | 9.393 | 121,906 | +0.42(+4.63%) |
Mar 19, 2007 | 9.161 | 9.287 | 8.900 | 8.977 | 104,466 | -0.25(-2.73%) |
Mar 16, 2007 | 9.161 | 9.306 | 8.997 | 9.229 | 197,118 | +0.06(+0.63%) |
Mar 15, 2007 | 8.803 | 9.209 | 8.803 | 9.171 | 221,789 | +0.39(+4.41%) |
Mar 14, 2007 | 8.745 | 8.910 | 8.590 | 8.784 | 112,127 | -0.03(-0.33%) |
Mar 13, 2007 | 9.122 | 9.132 | 8.764 | 8.813 | 123,227 | -0.31(-3.39%) |
Mar 12, 2007 | 8.919 | 9.267 | 8.910 | 9.122 | 96,015 | +0.07(+0.75%) |
Mar 09, 2007 | 9.122 | 9.190 | 8.948 | 9.055 | 108,768 | +0.04(+0.43%) |
Mar 08, 2007 | 8.880 | 9.432 | 8.832 | 9.016 | 168,933 | +0.24(+2.76%) |
Mar 07, 2007 | 8.784 | 8.997 | 8.629 | 8.774 | 127,652 | -0.04(-0.44%) |
Mar 06, 2007 | 8.610 | 8.929 | 8.571 | 8.813 | 91,045 | +0.31(+3.64%) |
Mar 05, 2007 | 8.590 | 8.910 | 8.494 | 8.503 | 202,160 | -0.10(-1.12%) |
Mar 02, 2007 | 8.842 | 9.064 | 8.600 | 8.600 | 250,847 | -0.32(-3.58%) |