Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.95 | 14.55 | 13.86 | 14.26 | 1,694,120 | +0.58(+4.25%) |
Jun 28, 2007 | 13.96 | 14.10 | 13.61 | 13.68 | 2,799,280 | +0.59(+4.51%) |
Jun 27, 2007 | 12.77 | 13.19 | 12.62 | 13.09 | 744,313 | +0.28(+2.15%) |
Jun 26, 2007 | 12.92 | 13.11 | 12.79 | 12.82 | 731,445 | -0.06(-0.44%) |
Jun 25, 2007 | 12.80 | 13.21 | 12.71 | 12.87 | 676,939 | +0.09(+0.67%) |
Jun 22, 2007 | 13.07 | 13.24 | 12.59 | 12.79 | 3,784,378 | -0.25(-1.90%) |
Jun 21, 2007 | 12.41 | 13.08 | 12.39 | 13.04 | 736,672 | +0.61(+4.90%) |
Jun 20, 2007 | 12.41 | 12.63 | 12.39 | 12.43 | 421,321 | +0.02(+0.15%) |
Jun 19, 2007 | 12.33 | 12.50 | 12.00 | 12.41 | 1,222,377 | -0.35(-2.76%) |
Jun 18, 2007 | 12.47 | 12.86 | 12.39 | 12.76 | 746,553 | +0.39(+3.16%) |
Jun 15, 2007 | 12.47 | 12.52 | 12.22 | 12.37 | 486,745 | -0.06(-0.46%) |
Jun 14, 2007 | 12.36 | 12.62 | 12.13 | 12.43 | 595,121 | -0.04(-0.31%) |
Jun 13, 2007 | 11.93 | 12.49 | 11.90 | 12.46 | 3,463,192 | +0.57(+4.80%) |
Jun 12, 2007 | 12.61 | 12.68 | 11.86 | 11.89 | 3,235,099 | -0.69(-5.45%) |
Jun 11, 2007 | 12.69 | 12.89 | 12.49 | 12.58 | 527,486 | -0.06(-0.45%) |
Jun 08, 2007 | 12.74 | 12.92 | 12.59 | 12.64 | 530,952 | -0.16(-1.26%) |
Jun 07, 2007 | 12.86 | 12.87 | 12.31 | 12.80 | 701,951 | -0.01(-0.07%) |
Jun 06, 2007 | 12.31 | 12.88 | 12.31 | 12.81 | 974,843 | +0.51(+4.18%) |
Jun 05, 2007 | 12.29 | 12.44 | 12.19 | 12.29 | 749,048 | -0.14(-1.15%) |
Jun 04, 2007 | 12.28 | 12.46 | 12.02 | 12.44 | 941,601 | +0.15(+1.24%) |
Jun 01, 2007 | 11.66 | 12.46 | 11.66 | 12.28 | 1,138,578 | +0.68(+5.82%) |
May 31, 2007 | 11.44 | 11.80 | 11.40 | 11.61 | 780,129 | +0.20(+1.75%) |
May 30, 2007 | 11.28 | 11.62 | 11.26 | 11.41 | 997,519 | +0.08(+0.67%) |
May 29, 2007 | 10.59 | 11.39 | 10.56 | 11.33 | 1,057,342 | +0.86(+8.18%) |
May 25, 2007 | 10.42 | 10.63 | 10.42 | 10.47 | 478,670 | +0.10(+1.01%) |
May 24, 2007 | 10.57 | 10.71 | 10.25 | 10.37 | 342,408 | -0.30(-2.77%) |
May 23, 2007 | 10.71 | 10.78 | 10.57 | 10.67 | 545,964 | +0.02(+0.18%) |
May 22, 2007 | 10.28 | 10.76 | 10.25 | 10.65 | 899,769 | +0.36(+3.52%) |
May 21, 2007 | 9.561 | 10.43 | 9.561 | 10.28 | 682,259 | +0.52(+5.36%) |
May 18, 2007 | 9.551 | 9.760 | 9.532 | 9.760 | 507,122 | +0.25(+2.60%) |
May 17, 2007 | 9.522 | 9.627 | 9.437 | 9.513 | 356,332 | +0.00(+0.00%) |
May 16, 2007 | 9.561 | 9.599 | 9.456 | 9.513 | 339,503 | -0.16(-1.67%) |
May 15, 2007 | 9.732 | 9.760 | 9.587 | 9.675 | 377,971 | -0.07(-0.68%) |
May 14, 2007 | 9.484 | 9.760 | 9.380 | 9.741 | 485,072 | +0.31(+3.33%) |
May 11, 2007 | 9.413 | 9.427 | 9.161 | 9.427 | 347,154 | +0.14(+1.54%) |
May 10, 2007 | 9.322 | 9.446 | 9.199 | 9.284 | 342,998 | -0.02(-0.20%) |
May 09, 2007 | 9.208 | 9.380 | 9.208 | 9.303 | 364,543 | -0.03(-0.31%) |
May 08, 2007 | 9.446 | 9.475 | 9.094 | 9.332 | 724,532 | -0.19(-2.00%) |
May 07, 2007 | 9.627 | 9.808 | 9.494 | 9.522 | 523,547 | -0.09(-0.89%) |
May 04, 2007 | 9.532 | 9.703 | 9.161 | 9.608 | 651,558 | -0.20(-2.04%) |
May 03, 2007 | 9.903 | 9.913 | 9.732 | 9.808 | 354,516 | +0.00(+0.00%) |
May 02, 2007 | 9.903 | 9.970 | 9.722 | 9.808 | 247,552 | -0.09(-0.87%) |
May 01, 2007 | 9.999 | 10.07 | 9.827 | 9.894 | 179,807 | -0.03(-0.29%) |
Apr 30, 2007 | 10.07 | 10.34 | 9.818 | 9.922 | 295,244 | -0.19(-1.88%) |
Apr 27, 2007 | 9.922 | 10.16 | 9.808 | 10.11 | 214,222 | +0.21(+2.12%) |
Apr 26, 2007 | 9.999 | 10.13 | 9.903 | 9.903 | 198,369 | -0.03(-0.29%) |
Apr 25, 2007 | 9.599 | 9.979 | 9.475 | 9.932 | 280,808 | +0.31(+3.27%) |
Apr 24, 2007 | 9.665 | 9.665 | 9.532 | 9.618 | 118,414 | -0.03(-0.28%) |
Apr 23, 2007 | 9.541 | 9.722 | 9.475 | 9.644 | 193,275 | +0.09(+0.98%) |
Apr 20, 2007 | 9.522 | 9.637 | 9.503 | 9.551 | 154,664 | +0.03(+0.30%) |
Apr 19, 2007 | 9.427 | 9.665 | 9.341 | 9.522 | 227,983 | +0.00(+0.00%) |
Apr 18, 2007 | 9.713 | 9.780 | 9.475 | 9.522 | 299,919 | -0.23(-2.34%) |
Apr 17, 2007 | 9.865 | 9.894 | 9.665 | 9.751 | 348,667 | -0.17(-1.73%) |
Apr 16, 2007 | 9.808 | 9.970 | 9.656 | 9.922 | 311,102 | +0.10(+0.97%) |
Apr 13, 2007 | 9.294 | 9.827 | 9.189 | 9.827 | 1,002,679 | +0.50(+5.41%) |
Apr 12, 2007 | 8.742 | 9.332 | 8.675 | 9.322 | 512,801 | +0.55(+6.30%) |
Apr 11, 2007 | 8.818 | 8.837 | 8.704 | 8.770 | 146,175 | -0.05(-0.54%) |
Apr 10, 2007 | 8.704 | 8.884 | 8.665 | 8.818 | 143,366 | +0.07(+0.76%) |
Apr 09, 2007 | 9.018 | 9.018 | 8.665 | 8.751 | 217,500 | -0.20(-2.29%) |
Apr 05, 2007 | 8.761 | 8.989 | 8.732 | 8.956 | 168,841 | +0.20(+2.23%) |
Apr 04, 2007 | 8.704 | 8.761 | 8.646 | 8.761 | 167,123 | +0.09(+0.99%) |
Apr 03, 2007 | 8.694 | 8.732 | 8.556 | 8.675 | 117,487 | +0.00(+0.00%) |