Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.10 | 11.46 | 11.04 | 11.42 | 290,203 | +0.36(+3.22%) |
May 30, 2007 | 11.03 | 11.40 | 10.91 | 11.07 | 368,395 | -0.06(-0.57%) |
May 29, 2007 | 11.17 | 11.20 | 11.03 | 11.13 | 211,418 | +0.01(+0.08%) |
May 25, 2007 | 11.13 | 11.21 | 11.02 | 11.12 | 208,883 | +0.00(+0.00%) |
May 24, 2007 | 11.20 | 11.20 | 11.02 | 11.12 | 226,164 | -0.11(-0.97%) |
May 23, 2007 | 11.38 | 11.38 | 11.15 | 11.23 | 174,205 | -0.11(-0.96%) |
May 22, 2007 | 11.31 | 11.38 | 11.11 | 11.34 | 169,595 | -0.01(-0.12%) |
May 21, 2007 | 11.17 | 11.41 | 11.11 | 11.35 | 145,260 | +0.15(+1.37%) |
May 18, 2007 | 11.15 | 11.23 | 11.04 | 11.20 | 291,764 | +0.10(+0.90%) |
May 17, 2007 | 11.12 | 11.15 | 11.02 | 11.10 | 348,145 | -0.07(-0.65%) |
May 16, 2007 | 11.16 | 11.20 | 11.07 | 11.17 | 296,905 | +0.07(+0.65%) |
May 15, 2007 | 11.13 | 11.21 | 11.07 | 11.10 | 230,803 | -0.06(-0.57%) |
May 14, 2007 | 11.16 | 11.21 | 11.11 | 11.16 | 469,134 | -0.02(-0.20%) |
May 11, 2007 | 11.16 | 11.24 | 11.08 | 11.18 | 356,217 | +0.03(+0.24%) |
May 10, 2007 | 11.27 | 11.31 | 11.09 | 11.16 | 518,746 | -0.20(-1.79%) |
May 09, 2007 | 10.95 | 11.40 | 10.95 | 11.36 | 557,940 | +0.33(+3.03%) |
May 08, 2007 | 10.84 | 11.03 | 10.76 | 11.02 | 355,555 | +0.15(+1.41%) |
May 07, 2007 | 10.86 | 10.95 | 10.84 | 10.87 | 272,193 | -0.01(-0.12%) |
May 04, 2007 | 10.84 | 11.24 | 10.84 | 10.88 | 905,029 | -0.93(-7.91%) |
May 03, 2007 | 11.96 | 11.99 | 11.77 | 11.82 | 186,511 | -0.19(-1.58%) |
May 02, 2007 | 11.97 | 12.05 | 11.77 | 12.01 | 253,342 | +0.06(+0.53%) |
May 01, 2007 | 11.59 | 11.97 | 11.59 | 11.95 | 269,844 | +0.38(+3.32%) |
Apr 30, 2007 | 11.85 | 12.08 | 11.55 | 11.56 | 408,900 | -0.24(-2.07%) |
Apr 27, 2007 | 12.10 | 12.10 | 11.74 | 11.81 | 123,712 | -0.36(-2.93%) |
Apr 26, 2007 | 12.19 | 12.19 | 12.00 | 12.16 | 345,835 | -0.06(-0.48%) |
Apr 25, 2007 | 12.17 | 12.37 | 12.14 | 12.22 | 255,583 | +0.09(+0.78%) |
Apr 24, 2007 | 12.18 | 12.23 | 12.00 | 12.13 | 178,252 | -0.02(-0.19%) |
Apr 23, 2007 | 11.95 | 12.15 | 11.95 | 12.15 | 187,483 | +0.15(+1.28%) |
Apr 20, 2007 | 11.94 | 12.03 | 11.86 | 12.00 | 194,836 | +0.21(+1.80%) |
Apr 19, 2007 | 11.74 | 11.87 | 11.64 | 11.78 | 189,797 | -0.01(-0.12%) |
Apr 18, 2007 | 11.74 | 11.83 | 11.64 | 11.80 | 206,846 | +0.03(+0.23%) |
Apr 17, 2007 | 11.68 | 11.89 | 11.44 | 11.77 | 492,377 | -0.36(-2.98%) |
Apr 16, 2007 | 12.07 | 12.30 | 11.91 | 12.13 | 550,261 | +0.11(+0.90%) |
Apr 13, 2007 | 11.95 | 12.08 | 11.91 | 12.02 | 312,506 | +0.05(+0.45%) |
Apr 12, 2007 | 11.67 | 11.97 | 11.55 | 11.97 | 251,080 | +0.27(+2.32%) |
Apr 11, 2007 | 11.91 | 11.91 | 11.62 | 11.70 | 358,536 | -0.24(-2.04%) |
Apr 10, 2007 | 11.69 | 11.99 | 11.69 | 11.94 | 105,644 | +0.23(+1.93%) |
Apr 09, 2007 | 11.75 | 11.95 | 11.61 | 11.72 | 681,542 | -0.04(-0.31%) |
Apr 05, 2007 | 11.77 | 11.83 | 11.74 | 11.75 | 46,434 | -0.04(-0.34%) |
Apr 04, 2007 | 11.85 | 11.85 | 11.73 | 11.79 | 319,390 | -0.05(-0.46%) |
Apr 03, 2007 | 11.77 | 11.90 | 11.71 | 11.85 | 498,367 | +0.12(+1.00%) |
Apr 02, 2007 | 11.74 | 11.77 | 11.68 | 11.73 | 120,300 | +0.02(+0.19%) |
Mar 30, 2007 | 11.69 | 11.73 | 11.53 | 11.71 | 193,521 | +0.05(+0.43%) |
Mar 29, 2007 | 11.72 | 11.73 | 11.52 | 11.66 | 88,292 | +0.04(+0.35%) |
Mar 28, 2007 | 11.56 | 11.68 | 11.56 | 11.62 | 425,595 | -0.00(-0.04%) |
Mar 27, 2007 | 11.65 | 11.69 | 11.56 | 11.62 | 99,356 | -0.11(-0.92%) |
Mar 26, 2007 | 11.69 | 11.77 | 11.56 | 11.73 | 126,364 | +0.06(+0.54%) |
Mar 23, 2007 | 11.54 | 11.73 | 11.54 | 11.67 | 238,432 | +0.10(+0.90%) |
Mar 22, 2007 | 11.48 | 11.58 | 11.43 | 11.56 | 789,728 | +0.12(+1.03%) |
Mar 21, 2007 | 11.39 | 11.52 | 11.34 | 11.44 | 197,358 | +0.05(+0.44%) |
Mar 20, 2007 | 11.23 | 11.43 | 11.14 | 11.39 | 138,839 | +0.19(+1.69%) |
Mar 19, 2007 | 11.29 | 11.38 | 11.14 | 11.21 | 395,299 | -0.08(-0.72%) |
Mar 16, 2007 | 11.47 | 11.48 | 11.05 | 11.29 | 435,357 | -0.19(-1.61%) |
Mar 15, 2007 | 11.44 | 11.49 | 11.32 | 11.47 | 193,455 | +0.02(+0.16%) |
Mar 14, 2007 | 10.96 | 11.45 | 10.80 | 11.45 | 388,360 | +0.46(+4.15%) |
Mar 13, 2007 | 11.39 | 11.38 | 10.97 | 11.00 | 247,457 | -0.39(-3.45%) |
Mar 12, 2007 | 11.41 | 11.61 | 11.12 | 11.39 | 321,830 | +0.28(+2.56%) |
Mar 09, 2007 | 11.29 | 11.48 | 10.91 | 11.11 | 319,596 | -0.05(-0.45%) |
Mar 08, 2007 | 11.26 | 11.29 | 10.91 | 11.16 | 185,453 | +0.10(+0.90%) |
Mar 07, 2007 | 11.01 | 11.19 | 10.93 | 11.06 | 265,797 | +0.47(+4.48%) |
Mar 06, 2007 | 10.67 | 10.72 | 10.42 | 10.58 | 65,666 | +0.03(+0.26%) |
Mar 05, 2007 | 10.50 | 10.77 | 10.40 | 10.55 | 90,254 | -0.03(-0.30%) |
Mar 02, 2007 | 10.67 | 10.79 | 10.59 | 10.59 | 187,390 | -0.18(-1.68%) |