Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.94 | 11.30 | 10.88 | 11.26 | 294,446 | +0.35(+3.22%) |
May 30, 2007 | 10.87 | 11.24 | 10.75 | 10.91 | 373,781 | -0.06(-0.57%) |
May 29, 2007 | 11.01 | 11.04 | 10.88 | 10.97 | 214,509 | +0.01(+0.08%) |
May 25, 2007 | 10.97 | 11.05 | 10.86 | 10.96 | 211,936 | +0.00(+0.00%) |
May 24, 2007 | 11.03 | 11.03 | 10.86 | 10.96 | 229,470 | -0.11(-0.97%) |
May 23, 2007 | 11.22 | 11.22 | 10.99 | 11.07 | 176,752 | -0.11(-0.96%) |
May 22, 2007 | 11.15 | 11.22 | 10.95 | 11.17 | 172,075 | -0.01(-0.12%) |
May 21, 2007 | 11.01 | 11.24 | 10.95 | 11.19 | 147,383 | +0.15(+1.37%) |
May 18, 2007 | 10.99 | 11.07 | 10.88 | 11.03 | 296,030 | +0.10(+0.90%) |
May 17, 2007 | 10.96 | 10.99 | 10.86 | 10.94 | 353,235 | -0.07(-0.65%) |
May 16, 2007 | 10.99 | 11.03 | 10.91 | 11.01 | 301,246 | +0.07(+0.65%) |
May 15, 2007 | 10.97 | 11.04 | 10.91 | 10.94 | 234,177 | -0.06(-0.57%) |
May 14, 2007 | 10.99 | 11.04 | 10.95 | 11.00 | 475,992 | -0.02(-0.20%) |
May 11, 2007 | 10.99 | 11.07 | 10.92 | 11.02 | 361,425 | +0.03(+0.24%) |
May 10, 2007 | 11.11 | 11.15 | 10.93 | 10.99 | 526,330 | -0.20(-1.79%) |
May 09, 2007 | 10.79 | 11.24 | 10.79 | 11.20 | 566,097 | +0.33(+3.03%) |
May 08, 2007 | 10.69 | 10.87 | 10.61 | 10.87 | 360,754 | +0.15(+1.41%) |
May 07, 2007 | 10.70 | 10.79 | 10.69 | 10.71 | 276,173 | -0.01(-0.12%) |
May 04, 2007 | 10.68 | 11.07 | 10.68 | 10.73 | 918,261 | -0.92(-7.91%) |
May 03, 2007 | 11.79 | 11.81 | 11.60 | 11.65 | 189,238 | -0.19(-1.58%) |
May 02, 2007 | 11.80 | 11.87 | 11.60 | 11.84 | 257,046 | +0.06(+0.53%) |
May 01, 2007 | 11.43 | 11.80 | 11.43 | 11.77 | 273,789 | +0.38(+3.32%) |
Apr 30, 2007 | 11.68 | 11.91 | 11.39 | 11.40 | 414,878 | -0.24(-2.07%) |
Apr 27, 2007 | 11.93 | 11.93 | 11.57 | 11.64 | 125,520 | -0.35(-2.93%) |
Apr 26, 2007 | 12.01 | 12.01 | 11.83 | 11.99 | 350,891 | -0.06(-0.48%) |
Apr 25, 2007 | 12.00 | 12.19 | 11.97 | 12.05 | 259,320 | +0.09(+0.78%) |
Apr 24, 2007 | 12.01 | 12.05 | 11.83 | 11.95 | 180,858 | -0.02(-0.19%) |
Apr 23, 2007 | 11.78 | 11.97 | 11.78 | 11.97 | 190,224 | +0.15(+1.28%) |
Apr 20, 2007 | 11.77 | 11.85 | 11.69 | 11.82 | 197,685 | +0.21(+1.80%) |
Apr 19, 2007 | 11.57 | 11.70 | 11.47 | 11.61 | 192,572 | -0.01(-0.12%) |
Apr 18, 2007 | 11.57 | 11.66 | 11.47 | 11.63 | 209,870 | +0.03(+0.23%) |
Apr 17, 2007 | 11.52 | 11.72 | 11.27 | 11.60 | 499,576 | -0.36(-2.98%) |
Apr 16, 2007 | 11.90 | 12.13 | 11.73 | 11.96 | 558,306 | +0.11(+0.90%) |
Apr 13, 2007 | 11.77 | 11.90 | 11.73 | 11.85 | 317,075 | +0.05(+0.45%) |
Apr 12, 2007 | 11.50 | 11.80 | 11.39 | 11.80 | 254,750 | +0.27(+2.32%) |
Apr 11, 2007 | 11.73 | 11.73 | 11.45 | 11.53 | 363,777 | -0.24(-2.04%) |
Apr 10, 2007 | 11.52 | 11.81 | 11.52 | 11.77 | 107,189 | +0.22(+1.93%) |
Apr 09, 2007 | 11.58 | 11.77 | 11.44 | 11.55 | 691,506 | -0.04(-0.31%) |
Apr 05, 2007 | 11.60 | 11.66 | 11.57 | 11.58 | 47,113 | -0.04(-0.34%) |
Apr 04, 2007 | 11.68 | 11.68 | 11.56 | 11.62 | 324,059 | -0.05(-0.46%) |
Apr 03, 2007 | 11.60 | 11.73 | 11.54 | 11.68 | 505,653 | +0.12(+1.00%) |
Apr 02, 2007 | 11.57 | 11.60 | 11.51 | 11.56 | 122,059 | +0.02(+0.19%) |
Mar 30, 2007 | 11.52 | 11.56 | 11.36 | 11.54 | 196,350 | +0.05(+0.43%) |
Mar 29, 2007 | 11.55 | 11.56 | 11.35 | 11.49 | 89,583 | +0.04(+0.35%) |
Mar 28, 2007 | 11.40 | 11.51 | 11.40 | 11.45 | 431,817 | -0.00(-0.04%) |
Mar 27, 2007 | 11.48 | 11.52 | 11.40 | 11.45 | 100,809 | -0.11(-0.92%) |
Mar 26, 2007 | 11.52 | 11.60 | 11.40 | 11.56 | 128,212 | +0.06(+0.54%) |
Mar 23, 2007 | 11.37 | 11.56 | 11.37 | 11.50 | 241,918 | +0.10(+0.90%) |
Mar 22, 2007 | 11.32 | 11.41 | 11.27 | 11.40 | 801,274 | +0.12(+1.03%) |
Mar 21, 2007 | 11.23 | 11.35 | 11.18 | 11.28 | 200,243 | +0.05(+0.44%) |
Mar 20, 2007 | 11.07 | 11.26 | 10.98 | 11.23 | 140,868 | +0.19(+1.69%) |
Mar 19, 2007 | 11.13 | 11.22 | 10.98 | 11.04 | 401,078 | -0.08(-0.72%) |
Mar 16, 2007 | 11.31 | 11.32 | 10.89 | 11.12 | 441,722 | -0.18(-1.61%) |
Mar 15, 2007 | 11.28 | 11.32 | 11.16 | 11.31 | 196,283 | +0.02(+0.16%) |
Mar 14, 2007 | 10.80 | 11.29 | 10.65 | 11.29 | 394,038 | +0.45(+4.15%) |
Mar 13, 2007 | 11.23 | 11.22 | 10.81 | 10.84 | 251,075 | -0.39(-3.45%) |
Mar 12, 2007 | 11.24 | 11.44 | 10.96 | 11.23 | 326,535 | +0.28(+2.56%) |
Mar 09, 2007 | 11.13 | 11.32 | 10.75 | 10.95 | 324,268 | -0.05(-0.45%) |
Mar 08, 2007 | 11.10 | 11.12 | 10.75 | 10.99 | 188,164 | +0.10(+0.90%) |
Mar 07, 2007 | 10.85 | 11.03 | 10.77 | 10.90 | 269,683 | +0.47(+4.48%) |
Mar 06, 2007 | 10.52 | 10.57 | 10.27 | 10.43 | 66,626 | +0.03(+0.26%) |
Mar 05, 2007 | 10.35 | 10.62 | 10.25 | 10.40 | 91,574 | -0.03(-0.30%) |
Mar 02, 2007 | 10.52 | 10.63 | 10.43 | 10.43 | 190,130 | -0.18(-1.68%) |