Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.56 | 13.42 | 12.29 | 13.33 | 1,895,347 | +1.12(+9.18%) |
Jun 28, 2007 | 11.98 | 12.37 | 11.89 | 12.21 | 541,095 | +0.24(+1.99%) |
Jun 27, 2007 | 11.49 | 11.98 | 11.31 | 11.97 | 307,646 | +0.41(+3.56%) |
Jun 26, 2007 | 11.49 | 11.86 | 11.49 | 11.56 | 445,192 | +0.06(+0.48%) |
Jun 25, 2007 | 11.88 | 11.95 | 11.31 | 11.51 | 511,567 | -0.09(-0.75%) |
Jun 22, 2007 | 11.61 | 11.79 | 11.49 | 11.59 | 1,783,039 | -0.13(-1.15%) |
Jun 21, 2007 | 11.84 | 12.19 | 11.58 | 11.73 | 522,671 | -0.11(-0.94%) |
Jun 20, 2007 | 12.28 | 12.43 | 11.78 | 11.84 | 681,164 | -0.26(-2.16%) |
Jun 19, 2007 | 11.94 | 12.36 | 11.93 | 12.10 | 587,027 | +0.14(+1.19%) |
Jun 18, 2007 | 11.93 | 12.44 | 11.73 | 11.96 | 824,766 | +0.28(+2.41%) |
Jun 15, 2007 | 11.06 | 11.73 | 11.06 | 11.68 | 703,625 | +0.71(+6.51%) |
Jun 14, 2007 | 11.01 | 11.29 | 10.88 | 10.96 | 596,365 | -0.32(-2.88%) |
Jun 13, 2007 | 11.26 | 11.47 | 10.96 | 11.29 | 781,862 | +0.27(+2.48%) |
Jun 12, 2007 | 11.85 | 11.88 | 10.96 | 11.02 | 1,815,596 | -1.25(-10.18%) |
Jun 11, 2007 | 13.07 | 13.07 | 12.22 | 12.26 | 666,374 | -0.81(-6.18%) |
Jun 08, 2007 | 11.91 | 13.17 | 11.50 | 13.07 | 1,368,536 | +1.01(+8.41%) |
Jun 07, 2007 | 14.16 | 14.26 | 11.90 | 12.06 | 1,853,904 | -2.10(-14.86%) |
Jun 06, 2007 | 14.06 | 14.31 | 13.87 | 14.16 | 372,537 | +0.10(+0.73%) |
Jun 05, 2007 | 14.46 | 14.47 | 13.96 | 14.06 | 614,362 | -0.31(-2.12%) |
Jun 04, 2007 | 14.55 | 14.80 | 14.26 | 14.36 | 573,904 | +0.30(+2.11%) |
Jun 01, 2007 | 13.63 | 14.32 | 13.63 | 14.07 | 608,000 | +0.61(+4.57%) |
May 31, 2007 | 13.57 | 13.72 | 13.23 | 13.45 | 524,185 | +0.18(+1.37%) |
May 30, 2007 | 12.64 | 13.31 | 12.54 | 13.27 | 745,835 | +0.79(+6.32%) |
May 29, 2007 | 12.58 | 12.87 | 12.44 | 12.48 | 348,973 | -0.10(-0.79%) |
May 25, 2007 | 12.56 | 12.58 | 12.40 | 12.58 | 242,029 | +0.21(+1.70%) |
May 24, 2007 | 12.52 | 12.79 | 12.16 | 12.37 | 605,410 | +0.14(+1.17%) |
May 23, 2007 | 12.02 | 13.19 | 12.02 | 12.23 | 1,086,228 | +0.35(+2.97%) |
May 22, 2007 | 11.66 | 11.88 | 11.40 | 11.88 | 783,881 | +0.98(+8.98%) |
May 21, 2007 | 10.24 | 10.93 | 10.14 | 10.90 | 431,937 | +0.74(+7.30%) |
May 18, 2007 | 10.45 | 10.62 | 10.03 | 10.16 | 529,485 | -0.29(-2.81%) |
May 17, 2007 | 10.58 | 10.73 | 10.42 | 10.45 | 204,031 | -0.13(-1.24%) |
May 16, 2007 | 10.68 | 10.90 | 10.42 | 10.58 | 441,658 | -0.17(-1.55%) |
May 15, 2007 | 11.39 | 11.35 | 10.53 | 10.75 | 517,303 | -0.47(-4.17%) |
May 14, 2007 | 11.63 | 11.77 | 11.19 | 11.21 | 331,281 | -0.20(-1.77%) |
May 11, 2007 | 11.24 | 11.65 | 10.82 | 11.42 | 200,886 | +0.13(+1.12%) |
May 10, 2007 | 11.49 | 11.49 | 11.07 | 11.29 | 234,962 | -0.21(-1.79%) |
May 09, 2007 | 11.08 | 11.70 | 11.08 | 11.49 | 439,387 | +0.34(+3.05%) |
May 08, 2007 | 11.89 | 11.89 | 10.98 | 11.15 | 1,033,986 | -0.61(-5.22%) |
May 07, 2007 | 12.68 | 12.09 | 11.64 | 11.77 | 512,351 | +6.00(+103.95%) |
May 04, 2007 | 5.844 | 5.864 | 5.755 | 5.770 | 327,584 | -0.02(-0.39%) |
May 03, 2007 | 5.745 | 5.812 | 5.709 | 5.793 | 465,886 | +0.13(+2.31%) |
May 02, 2007 | 5.537 | 5.743 | 5.537 | 5.662 | 369,479 | +0.15(+2.69%) |
May 01, 2007 | 5.701 | 5.743 | 5.252 | 5.514 | 591,570 | -0.14(-2.52%) |
Apr 30, 2007 | 5.567 | 5.755 | 5.513 | 5.656 | 391,940 | +0.14(+2.62%) |
Apr 27, 2007 | 5.585 | 5.609 | 5.505 | 5.512 | 201,396 | -0.07(-1.31%) |
Apr 26, 2007 | 5.513 | 5.629 | 5.468 | 5.585 | 269,033 | +0.05(+0.86%) |
Apr 25, 2007 | 5.418 | 5.622 | 5.418 | 5.537 | 559,770 | +0.11(+2.04%) |
Apr 24, 2007 | 5.579 | 5.640 | 5.409 | 5.426 | 377,050 | -0.13(-2.35%) |
Apr 23, 2007 | 5.409 | 5.635 | 5.409 | 5.557 | 397,745 | +0.15(+2.75%) |
Apr 20, 2007 | 5.399 | 5.431 | 5.373 | 5.409 | 185,749 | +0.08(+1.43%) |
Apr 19, 2007 | 5.250 | 5.422 | 5.223 | 5.332 | 545,133 | +0.08(+1.57%) |
Apr 18, 2007 | 5.289 | 5.327 | 5.204 | 5.250 | 495,162 | -0.02(-0.43%) |
Apr 17, 2007 | 5.349 | 5.389 | 5.264 | 5.273 | 262,471 | -0.02(-0.32%) |
Apr 16, 2007 | 5.222 | 5.349 | 5.222 | 5.290 | 455,791 | +0.21(+4.17%) |
Apr 13, 2007 | 5.102 | 5.126 | 5.002 | 5.078 | 446,201 | -0.01(-0.23%) |
Apr 12, 2007 | 4.953 | 5.151 | 4.927 | 5.090 | 667,788 | +0.12(+2.45%) |
Apr 11, 2007 | 4.953 | 4.993 | 4.874 | 4.968 | 496,172 | +0.14(+2.85%) |
Apr 10, 2007 | 4.973 | 5.102 | 4.825 | 4.830 | 1,554,638 | +0.08(+1.69%) |
Apr 09, 2007 | 4.814 | 4.854 | 4.676 | 4.750 | 716,749 | +0.11(+2.46%) |
Apr 05, 2007 | 4.764 | 4.899 | 4.636 | 4.636 | 542,609 | -0.13(-2.80%) |
Apr 04, 2007 | 4.557 | 4.790 | 4.537 | 4.770 | 452,763 | +0.22(+4.95%) |
Apr 03, 2007 | 4.483 | 4.587 | 4.443 | 4.545 | 352,822 | +0.10(+2.27%) |