Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.19 | 12.19 | 12.00 | 12.10 | 11,293 | -0.04(-0.32%) |
May 30, 2007 | 12.05 | 12.22 | 12.04 | 12.14 | 29,870 | -0.11(-0.91%) |
May 29, 2007 | 12.27 | 12.29 | 12.22 | 12.25 | 21,370 | +0.02(+0.14%) |
May 25, 2007 | 11.98 | 12.39 | 11.91 | 12.24 | 29,602 | +0.32(+2.66%) |
May 24, 2007 | 12.10 | 12.18 | 11.91 | 11.92 | 15,936 | -0.22(-1.78%) |
May 23, 2007 | 12.33 | 12.33 | 12.10 | 12.13 | 3,739 | -0.08(-0.69%) |
May 22, 2007 | 12.26 | 12.31 | 12.19 | 12.22 | 7,068 | -0.11(-0.86%) |
May 21, 2007 | 12.15 | 12.35 | 12.08 | 12.33 | 14,298 | +0.19(+1.52%) |
May 18, 2007 | 12.26 | 12.26 | 11.98 | 12.14 | 20,735 | -0.08(-0.62%) |
May 17, 2007 | 12.33 | 12.52 | 12.01 | 12.22 | 26,159 | -0.04(-0.37%) |
May 16, 2007 | 12.77 | 12.77 | 12.23 | 12.26 | 21,820 | +0.03(+0.21%) |
May 15, 2007 | 12.79 | 12.79 | 12.24 | 12.24 | 18,412 | -0.56(-4.40%) |
May 14, 2007 | 12.93 | 12.95 | 12.77 | 12.80 | 14,340 | -0.05(-0.40%) |
May 11, 2007 | 12.19 | 12.89 | 12.19 | 12.85 | 20,428 | +0.62(+5.05%) |
May 10, 2007 | 12.61 | 12.82 | 12.22 | 12.23 | 39,886 | -0.47(-3.71%) |
May 09, 2007 | 12.47 | 12.82 | 12.47 | 12.70 | 21,866 | +0.25(+1.98%) |
May 08, 2007 | 12.48 | 12.56 | 12.29 | 12.46 | 14,744 | -0.14(-1.11%) |
May 07, 2007 | 12.41 | 12.77 | 12.41 | 12.60 | 32,550 | +0.13(+1.01%) |
May 04, 2007 | 12.42 | 12.75 | 12.36 | 12.47 | 37,335 | +0.17(+1.39%) |
May 03, 2007 | 12.33 | 12.43 | 11.87 | 12.30 | 64,932 | -0.10(-0.77%) |
May 02, 2007 | 12.42 | 12.47 | 12.33 | 12.40 | 31,957 | +0.06(+0.50%) |
May 01, 2007 | 12.95 | 12.96 | 12.24 | 12.33 | 44,589 | -0.01(-0.11%) |
Apr 30, 2007 | 13.52 | 13.52 | 12.34 | 12.35 | 87,541 | -1.10(-8.15%) |
Apr 27, 2007 | 13.25 | 13.77 | 13.25 | 13.44 | 21,920 | +6.67(+98.51%) |
Apr 26, 2007 | 6.926 | 6.994 | 6.709 | 6.772 | 35,982 | -0.11(-1.55%) |
Apr 25, 2007 | 7.075 | 7.075 | 6.781 | 6.879 | 31,458 | -0.13(-1.82%) |
Apr 24, 2007 | 7.110 | 7.110 | 7.005 | 7.006 | 19,268 | +0.07(+1.01%) |
Apr 23, 2007 | 6.859 | 6.936 | 6.831 | 6.936 | 20,610 | -0.03(-0.40%) |
Apr 20, 2007 | 7.146 | 7.146 | 6.755 | 6.964 | 74,620 | -0.08(-1.20%) |
Apr 19, 2007 | 7.076 | 7.136 | 6.760 | 7.049 | 39,636 | +0.02(+0.33%) |
Apr 18, 2007 | 7.076 | 7.076 | 7.026 | 7.026 | 10,533 | -0.05(-0.71%) |
Apr 17, 2007 | 7.050 | 7.146 | 7.050 | 7.076 | 14,630 | -0.01(-0.13%) |
Apr 16, 2007 | 7.196 | 7.196 | 6.673 | 7.085 | 53,917 | +0.08(+1.12%) |
Apr 13, 2007 | 7.250 | 7.286 | 6.687 | 7.007 | 155,328 | -0.14(-1.95%) |
Apr 12, 2007 | 7.004 | 7.146 | 6.984 | 7.146 | 24,599 | +0.16(+2.26%) |
Apr 11, 2007 | 7.270 | 7.270 | 6.957 | 6.989 | 28,396 | -0.19(-2.68%) |
Apr 10, 2007 | 7.076 | 7.240 | 7.076 | 7.181 | 10,726 | +0.11(+1.49%) |
Apr 09, 2007 | 7.097 | 7.170 | 6.996 | 7.076 | 21,438 | +0.09(+1.26%) |
Apr 05, 2007 | 6.989 | 6.989 | 6.775 | 6.988 | 21,538 | +0.04(+0.50%) |
Apr 04, 2007 | 6.656 | 7.043 | 6.656 | 6.953 | 32,521 | +0.37(+5.56%) |
Apr 03, 2007 | 6.600 | 6.719 | 6.488 | 6.586 | 14,744 | +0.11(+1.63%) |
Apr 02, 2007 | 6.761 | 6.761 | 6.481 | 6.481 | 25,434 | -0.21(-3.13%) |
Mar 30, 2007 | 6.761 | 6.761 | 6.413 | 6.690 | 44,789 | -0.03(-0.47%) |
Mar 29, 2007 | 6.795 | 6.795 | 6.572 | 6.722 | 4,624 | +0.01(+0.19%) |
Mar 28, 2007 | 6.691 | 6.709 | 6.618 | 6.709 | 17,277 | +0.02(+0.27%) |
Mar 27, 2007 | 6.636 | 6.691 | 6.631 | 6.691 | 23,522 | +0.11(+1.62%) |
Mar 26, 2007 | 6.586 | 6.603 | 6.556 | 6.584 | 20,853 | +0.03(+0.51%) |
Mar 23, 2007 | 6.565 | 6.586 | 6.544 | 6.551 | 11,504 | -0.04(-0.54%) |
Mar 22, 2007 | 6.603 | 6.603 | 6.530 | 6.586 | 46,709 | +0.05(+0.71%) |
Mar 21, 2007 | 6.200 | 6.540 | 6.200 | 6.540 | 48,428 | +0.40(+6.49%) |
Mar 20, 2007 | 6.166 | 6.166 | 5.991 | 6.142 | 25,506 | -0.08(-1.35%) |
Mar 19, 2007 | 6.060 | 6.285 | 6.050 | 6.226 | 46,038 | +0.20(+3.35%) |
Mar 16, 2007 | 5.977 | 6.065 | 5.977 | 6.024 | 105,921 | +0.04(+0.63%) |
Mar 15, 2007 | 5.946 | 5.986 | 5.917 | 5.986 | 25,449 | +0.10(+1.71%) |
Mar 14, 2007 | 5.885 | 5.899 | 5.816 | 5.885 | 24,978 | +0.10(+1.66%) |
Mar 13, 2007 | 5.861 | 5.833 | 5.750 | 5.789 | 23,907 | -0.07(-1.22%) |
Mar 12, 2007 | 5.737 | 5.883 | 5.717 | 5.861 | 24,963 | +0.13(+2.34%) |
Mar 09, 2007 | 5.955 | 5.955 | 5.697 | 5.727 | 9,984 | -0.08(-1.40%) |
Mar 08, 2007 | 5.946 | 5.946 | 5.767 | 5.808 | 8,563 | +0.01(+0.10%) |
Mar 07, 2007 | 5.786 | 5.913 | 5.723 | 5.802 | 11,675 | -0.14(-2.39%) |
Mar 06, 2007 | 5.840 | 5.973 | 5.739 | 5.945 | 37,659 | +0.31(+5.46%) |
Mar 05, 2007 | 5.329 | 5.742 | 5.329 | 5.637 | 28,375 | +0.15(+2.67%) |
Mar 02, 2007 | 5.605 | 5.742 | 5.447 | 5.491 | 33,342 | -0.04(-0.80%) |