Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 16.38 | 16.70 | 15.60 | 15.78 | 153,146 | -0.38(-2.35%) |
May 30, 2007 | 16.00 | 16.50 | 15.90 | 16.16 | 121,664 | -0.19(-1.16%) |
May 29, 2007 | 15.61 | 16.94 | 15.58 | 16.35 | 390,397 | +0.80(+5.14%) |
May 25, 2007 | 15.66 | 15.96 | 15.37 | 15.55 | 86,579 | -0.13(-0.83%) |
May 24, 2007 | 15.77 | 16.40 | 15.30 | 15.68 | 218,934 | -0.08(-0.51%) |
May 23, 2007 | 15.60 | 17.09 | 15.21 | 15.76 | 664,650 | +0.16(+1.03%) |
May 22, 2007 | 15.45 | 15.86 | 14.70 | 15.60 | 184,225 | +0.17(+1.10%) |
May 21, 2007 | 15.55 | 16.45 | 15.20 | 15.43 | 399,123 | -0.47(-2.96%) |
May 18, 2007 | 15.76 | 16.64 | 15.25 | 15.90 | 583,236 | +0.72(+4.74%) |
May 17, 2007 | 15.82 | 15.90 | 14.85 | 15.18 | 371,264 | -0.82(-5.13%) |
May 16, 2007 | 14.67 | 16.00 | 14.05 | 16.00 | 318,180 | +1.06(+7.07%) |
May 15, 2007 | 16.00 | 16.27 | 14.56 | 14.94 | 251,519 | -1.14(-7.06%) |
May 14, 2007 | 16.56 | 17.22 | 15.75 | 16.08 | 636,639 | -0.02(-0.12%) |
May 11, 2007 | 13.89 | 16.29 | 13.50 | 16.10 | 1,021,808 | +2.15(+15.41%) |
May 10, 2007 | 13.10 | 14.02 | 13.10 | 13.95 | 289,679 | +0.85(+6.49%) |
May 09, 2007 | 13.30 | 13.73 | 12.90 | 13.10 | 323,797 | -0.35(-2.60%) |
May 08, 2007 | 13.73 | 14.50 | 13.36 | 13.45 | 222,245 | -0.27(-1.97%) |
May 07, 2007 | 15.03 | 15.19 | 13.56 | 13.72 | 429,061 | -0.89(-6.09%) |
May 04, 2007 | 15.10 | 15.46 | 14.15 | 14.61 | 432,611 | -0.52(-3.44%) |
May 03, 2007 | 13.71 | 15.60 | 13.26 | 15.13 | 1,099,486 | +1.70(+12.66%) |
May 02, 2007 | 13.18 | 14.30 | 13.18 | 13.43 | 228,849 | -0.08(-0.59%) |
May 01, 2007 | 13.50 | 14.14 | 12.75 | 13.51 | 290,511 | +0.26(+1.96%) |
Apr 30, 2007 | 14.11 | 14.89 | 13.02 | 13.25 | 376,872 | -0.91(-6.43%) |
Apr 27, 2007 | 11.86 | 15.33 | 11.68 | 14.16 | 1,793,083 | +2.16(+18.00%) |
Apr 26, 2007 | 13.27 | 13.65 | 11.88 | 12.00 | 767,067 | -1.23(-9.30%) |
Apr 25, 2007 | 9.130 | 14.09 | 9.020 | 13.23 | 2,066,676 | +4.25(+47.33%) |
Apr 24, 2007 | 9.800 | 9.800 | 8.820 | 8.980 | 235,200 | -0.92(-9.29%) |
Apr 23, 2007 | 8.550 | 10.20 | 8.550 | 9.900 | 215,457 | +1.40(+16.47%) |
Apr 20, 2007 | 8.410 | 8.790 | 8.410 | 8.500 | 27,228 | +0.08(+0.95%) |
Apr 19, 2007 | 8.770 | 9.000 | 8.420 | 8.420 | 60,281 | -0.56(-6.24%) |
Apr 18, 2007 | 9.250 | 9.250 | 8.850 | 8.980 | 34,316 | -0.27(-2.92%) |
Apr 17, 2007 | 8.850 | 9.450 | 8.790 | 9.250 | 97,566 | +0.63(+7.31%) |
Apr 16, 2007 | 8.250 | 8.800 | 8.010 | 8.620 | 62,537 | +0.27(+3.23%) |
Apr 13, 2007 | 8.770 | 8.910 | 8.120 | 8.350 | 70,015 | -0.19(-2.22%) |
Apr 12, 2007 | 8.410 | 9.480 | 7.920 | 8.540 | 307,597 | +0.24(+2.89%) |
Apr 11, 2007 | 7.700 | 8.480 | 7.200 | 8.300 | 122,858 | +0.72(+9.50%) |
Apr 10, 2007 | 7.750 | 7.750 | 7.530 | 7.580 | 45,779 | +0.03(+0.44%) |
Apr 09, 2007 | 7.000 | 7.730 | 7.000 | 7.547 | 140,781 | +0.63(+9.06%) |
Apr 05, 2007 | 7.080 | 7.080 | 6.750 | 6.920 | 29,989 | -0.08(-1.14%) |
Apr 04, 2007 | 6.900 | 7.080 | 6.900 | 7.000 | 41,862 | +0.10(+1.45%) |
Apr 03, 2007 | 6.850 | 7.000 | 6.800 | 6.900 | 32,383 | +0.06(+0.88%) |
Apr 02, 2007 | 6.820 | 6.990 | 6.680 | 6.840 | 78,762 | +0.19(+2.86%) |
Mar 30, 2007 | 6.810 | 6.950 | 6.540 | 6.650 | 122,894 | -0.24(-3.48%) |
Mar 29, 2007 | 7.220 | 7.690 | 6.810 | 6.890 | 216,615 | -0.33(-4.57%) |
Mar 28, 2007 | 6.570 | 9.000 | 6.570 | 7.220 | 1,131,512 | +1.35(+23.00%) |
Mar 27, 2007 | 5.960 | 6.020 | 5.820 | 5.870 | 26,078 | -0.12(-2.00%) |
Mar 26, 2007 | 5.950 | 6.000 | 5.750 | 5.990 | 5,800 | +0.08(+1.35%) |
Mar 23, 2007 | 5.990 | 6.110 | 5.880 | 5.910 | 8,086 | -0.13(-2.15%) |
Mar 22, 2007 | 5.950 | 6.140 | 5.840 | 6.040 | 12,291 | +0.07(+1.17%) |
Mar 21, 2007 | 6.030 | 6.050 | 5.970 | 5.970 | 10,929 | +0.06(+1.02%) |
Mar 20, 2007 | 5.850 | 6.020 | 5.760 | 5.910 | 8,730 | +0.05(+0.85%) |
Mar 19, 2007 | 5.850 | 5.920 | 5.850 | 5.860 | 9,831 | +0.01(+0.17%) |
Mar 16, 2007 | 5.910 | 5.920 | 5.850 | 5.850 | 5,222 | -0.06(-1.02%) |
Mar 15, 2007 | 5.880 | 5.990 | 5.860 | 5.910 | 4,086 | +0.08(+1.37%) |
Mar 14, 2007 | 5.820 | 5.950 | 5.810 | 5.830 | 2,000 | +0.03(+0.52%) |
Mar 13, 2007 | 5.800 | 6.190 | 5.800 | 5.800 | 20,859 | +0.00(+0.00%) |
Mar 12, 2007 | 5.850 | 5.950 | 5.790 | 5.800 | 8,469 | -0.05(-0.85%) |
Mar 09, 2007 | 5.720 | 5.850 | 5.720 | 5.850 | 8,309 | +0.13(+2.27%) |
Mar 08, 2007 | 5.760 | 5.880 | 5.660 | 5.720 | 4,527 | -0.04(-0.69%) |
Mar 07, 2007 | 5.800 | 5.800 | 5.640 | 5.760 | 6,330 | -0.03(-0.52%) |
Mar 06, 2007 | 5.610 | 5.870 | 5.570 | 5.790 | 9,564 | +0.14(+2.48%) |
Mar 05, 2007 | 5.970 | 5.970 | 5.560 | 5.650 | 24,364 | -0.26(-4.40%) |
Mar 02, 2007 | 6.000 | 6.000 | 5.730 | 5.910 | 3,085 | +0.05(+0.85%) |