Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.81 | 13.05 | 12.81 | 13.05 | 15,804 | +0.24(+1.87%) |
May 30, 2007 | 12.82 | 12.82 | 12.80 | 12.81 | 4,995 | -0.01(-0.08%) |
May 29, 2007 | 12.82 | 12.82 | 12.80 | 12.82 | 7,583 | +0.02(+0.16%) |
May 25, 2007 | 12.90 | 12.90 | 12.80 | 12.80 | 16,050 | -0.10(-0.78%) |
May 24, 2007 | 13.00 | 13.00 | 12.90 | 12.90 | 10,430 | -0.10(-0.77%) |
May 23, 2007 | 12.85 | 13.00 | 12.80 | 13.00 | 13,300 | +0.10(+0.78%) |
May 22, 2007 | 13.05 | 13.23 | 12.90 | 12.90 | 57,137 | -0.11(-0.85%) |
May 21, 2007 | 11.75 | 13.50 | 11.70 | 13.01 | 112,730 | +1.76(+15.64%) |
May 18, 2007 | 10.85 | 11.50 | 10.85 | 11.25 | 45,709 | +0.73(+6.94%) |
May 17, 2007 | 9.850 | 10.75 | 9.450 | 10.52 | 107,453 | +0.77(+7.90%) |
May 16, 2007 | 9.600 | 10.00 | 9.300 | 9.750 | 212,026 | -0.15(-1.52%) |
May 15, 2007 | 10.25 | 10.40 | 9.750 | 9.900 | 62,418 | -0.35(-3.41%) |
May 14, 2007 | 10.70 | 10.90 | 10.25 | 10.25 | 33,733 | -0.45(-4.21%) |
May 11, 2007 | 10.75 | 10.75 | 10.70 | 10.70 | 4,528 | -0.05(-0.47%) |
May 10, 2007 | 11.00 | 11.00 | 10.75 | 10.75 | 2,405 | -0.25(-2.27%) |
May 09, 2007 | 11.35 | 11.35 | 10.65 | 11.00 | 10,986 | -0.50(-4.35%) |
May 08, 2007 | 11.90 | 11.90 | 11.35 | 11.50 | 10,547 | -0.40(-3.36%) |
May 07, 2007 | 11.80 | 12.00 | 11.47 | 11.90 | 66,992 | +0.55(+4.85%) |
May 04, 2007 | 10.18 | 11.90 | 10.15 | 11.35 | 125,751 | +1.35(+13.50%) |
May 03, 2007 | 9.900 | 10.00 | 9.500 | 10.00 | 54,337 | +0.10(+1.01%) |
May 02, 2007 | 9.900 | 9.900 | 9.700 | 9.900 | 4,443 | +0.22(+2.33%) |
May 01, 2007 | 9.885 | 9.885 | 9.650 | 9.675 | 5,844 | -0.22(-2.27%) |
Apr 30, 2007 | 9.750 | 10.20 | 9.500 | 9.900 | 34,453 | +0.15(+1.54%) |
Apr 27, 2007 | 9.500 | 10.00 | 9.500 | 9.750 | 39,476 | +0.25(+2.63%) |
Apr 26, 2007 | 9.750 | 9.800 | 9.500 | 9.500 | 5,260 | -0.25(-2.56%) |
Apr 25, 2007 | 9.500 | 9.850 | 9.450 | 9.750 | 27,488 | +0.50(+5.41%) |
Apr 24, 2007 | 9.500 | 9.500 | 9.250 | 9.250 | 2,060 | -0.25(-2.63%) |
Apr 23, 2007 | 9.700 | 9.700 | 9.350 | 9.500 | 13,235 | +0.10(+1.06%) |
Apr 20, 2007 | 9.500 | 9.700 | 9.250 | 9.400 | 19,051 | +0.00(+0.00%) |
Apr 19, 2007 | 9.250 | 9.500 | 9.250 | 9.400 | 13,175 | +0.15(+1.62%) |
Apr 18, 2007 | 9.400 | 9.400 | 9.250 | 9.250 | 12,906 | -0.10(-1.07%) |
Apr 17, 2007 | 9.250 | 9.500 | 9.250 | 9.350 | 63,420 | +0.10(+1.08%) |
Apr 16, 2007 | 9.050 | 9.900 | 9.000 | 9.250 | 54,610 | +0.30(+3.35%) |
Apr 13, 2007 | 8.400 | 10.04 | 8.400 | 8.950 | 38,255 | +0.55(+6.55%) |
Apr 12, 2007 | 8.500 | 8.500 | 8.250 | 8.400 | 56,943 | -0.10(-1.18%) |
Apr 11, 2007 | 7.500 | 8.500 | 7.500 | 8.500 | 96,238 | +1.00(+13.33%) |
Apr 10, 2007 | 6.250 | 7.700 | 6.150 | 7.500 | 156,469 | +1.25(+20.00%) |
Apr 09, 2007 | 6.200 | 6.250 | 6.150 | 6.250 | 13,545 | +0.10(+1.63%) |
Apr 05, 2007 | 6.130 | 6.150 | 6.130 | 6.150 | 21,700 | +0.05(+0.82%) |
Apr 04, 2007 | 6.100 | 6.150 | 6.000 | 6.100 | 41,000 | +0.10(+1.67%) |
Apr 03, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | +0.00(+0.00%) |
Apr 02, 2007 | 6.100 | 6.100 | 6.000 | 6.000 | 1,600 | +0.00(+0.00%) |
Mar 30, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.30(+5.26%) |
Mar 29, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 175 | +0.20(+3.64%) |
Mar 27, 2007 | 6.100 | 6.100 | 5.500 | 5.500 | 4,100 | -0.60(-9.84%) |
Mar 26, 2007 | 5.700 | 6.150 | 5.700 | 6.100 | 36,006 | +0.35(+6.09%) |
Mar 23, 2007 | 5.900 | 5.950 | 5.650 | 5.750 | 6,980 | -0.20(-3.36%) |
Mar 22, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 5.900 | 5.950 | 5.900 | 5.950 | 2,000 | +0.00(+0.00%) |
Mar 20, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 400 | +0.05(+0.85%) |
Mar 19, 2007 | 6.000 | 6.000 | 5.800 | 5.900 | 12,765 | -0.10(-1.67%) |
Mar 16, 2007 | 5.800 | 6.020 | 5.800 | 6.000 | 12,300 | +0.20(+3.45%) |
Mar 15, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | +0.00(+0.00%) |
Mar 14, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 1,200 | -0.20(-3.33%) |
Mar 13, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | +0.00(+0.00%) |
Mar 09, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 | +0.00(+0.00%) |
Mar 08, 2007 | 6.050 | 6.150 | 6.000 | 6.000 | 830 | +0.00(+0.00%) |
Mar 07, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 6.000 | 6.000 | 5.900 | 6.000 | 11,983 | +0.00(+0.00%) |
Mar 05, 2007 | 5.800 | 6.000 | 5.750 | 6.000 | 5,180 | +0.00(+0.00%) |
Mar 02, 2007 | 5.900 | 6.000 | 5.900 | 6.000 | 9,170 | +0.10(+1.69%) |