Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.19 | 11.72 | 11.19 | 11.51 | 21,262 | +0.36(+3.23%) |
May 30, 2007 | 11.21 | 11.31 | 11.03 | 11.15 | 26,502 | -0.07(-0.59%) |
May 29, 2007 | 11.27 | 11.27 | 11.11 | 11.22 | 30,545 | +0.05(+0.48%) |
May 25, 2007 | 11.13 | 11.45 | 11.02 | 11.17 | 27,251 | +0.20(+1.83%) |
May 24, 2007 | 11.02 | 11.02 | 10.89 | 10.97 | 8,834 | -0.06(-0.55%) |
May 23, 2007 | 11.25 | 11.35 | 11.02 | 11.03 | 14,673 | -0.27(-2.37%) |
May 22, 2007 | 11.19 | 11.45 | 11.19 | 11.29 | 32,192 | +0.01(+0.06%) |
May 21, 2007 | 11.61 | 11.61 | 11.29 | 11.29 | 13,176 | -0.43(-3.65%) |
May 18, 2007 | 11.90 | 12.13 | 11.69 | 11.71 | 10,481 | -0.21(-1.79%) |
May 17, 2007 | 11.92 | 11.99 | 11.92 | 11.93 | 1,647 | -0.09(-0.78%) |
May 16, 2007 | 12.07 | 12.07 | 11.97 | 12.02 | 10,032 | -0.05(-0.44%) |
May 15, 2007 | 11.99 | 12.07 | 11.93 | 12.07 | 2,844 | +0.07(+0.58%) |
May 14, 2007 | 12.03 | 12.40 | 11.97 | 12.00 | 14,374 | -0.01(-0.08%) |
May 11, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
May 10, 2007 | 12.06 | 12.06 | 11.98 | 12.01 | 3,443 | -0.15(-1.21%) |
May 09, 2007 | 12.17 | 12.24 | 12.11 | 12.16 | 6,288 | +0.01(+0.11%) |
May 08, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
May 07, 2007 | 12.05 | 12.15 | 12.02 | 12.15 | 1,048 | +0.01(+0.06%) |
May 04, 2007 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
May 03, 2007 | 12.15 | 12.15 | 11.89 | 12.14 | 14,524 | +0.03(+0.22%) |
May 02, 2007 | 12.05 | 12.21 | 12.05 | 12.11 | 8,385 | -0.11(-0.87%) |
May 01, 2007 | 12.22 | 12.23 | 12.10 | 12.22 | 6,139 | +0.03(+0.22%) |
Apr 30, 2007 | 12.32 | 12.32 | 12.13 | 12.20 | 4,192 | -0.19(-1.56%) |
Apr 27, 2007 | 12.37 | 12.42 | 12.32 | 12.39 | 3,743 | +0.10(+0.82%) |
Apr 26, 2007 | 12.30 | 12.41 | 12.25 | 12.29 | 5,090 | -0.03(-0.27%) |
Apr 25, 2007 | 12.16 | 12.57 | 12.16 | 12.32 | 13,176 | +0.16(+1.32%) |
Apr 24, 2007 | 12.09 | 12.58 | 12.01 | 12.16 | 30,994 | +0.05(+0.39%) |
Apr 23, 2007 | 11.92 | 12.55 | 11.92 | 12.11 | 52,556 | +0.09(+0.78%) |
Apr 20, 2007 | 12.17 | 12.24 | 11.99 | 12.02 | 10,032 | -0.24(-1.96%) |
Apr 19, 2007 | 12.28 | 12.29 | 12.17 | 12.26 | 8,684 | -0.01(-0.05%) |
Apr 18, 2007 | 12.22 | 12.27 | 12.15 | 12.27 | 6,288 | +0.03(+0.27%) |
Apr 17, 2007 | 12.11 | 12.29 | 12.01 | 12.24 | 34,738 | +0.16(+1.33%) |
Apr 16, 2007 | 11.82 | 12.08 | 11.82 | 12.07 | 16,021 | +0.25(+2.15%) |
Apr 13, 2007 | 12.05 | 12.06 | 11.76 | 11.82 | 33,390 | -0.19(-1.56%) |
Apr 12, 2007 | 11.83 | 12.11 | 11.83 | 12.01 | 17,069 | +0.17(+1.47%) |
Apr 11, 2007 | 12.01 | 12.02 | 11.80 | 11.83 | 15,422 | -0.28(-2.32%) |
Apr 10, 2007 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 12.05 | 12.12 | 12.05 | 12.11 | 2,695 | -0.01(-0.05%) |
Apr 05, 2007 | 12.15 | 12.15 | 12.06 | 12.12 | 9,283 | -0.05(-0.44%) |
Apr 04, 2007 | 11.95 | 12.29 | 11.95 | 12.18 | 21,411 | +0.24(+2.02%) |
Apr 03, 2007 | 12.07 | 12.08 | 11.89 | 11.93 | 16,770 | -0.16(-1.33%) |
Apr 02, 2007 | 11.17 | 12.18 | 11.17 | 12.09 | 32,941 | +0.94(+8.44%) |
Mar 30, 2007 | 10.69 | 11.35 | 10.69 | 11.15 | 41,775 | +0.55(+5.16%) |
Mar 29, 2007 | 10.77 | 10.77 | 10.58 | 10.61 | 6,438 | -0.27(-2.46%) |
Mar 28, 2007 | 10.88 | 11.19 | 10.87 | 10.87 | 10,331 | +0.01(+0.12%) |
Mar 27, 2007 | 10.83 | 11.14 | 10.83 | 10.86 | 14,074 | +0.04(+0.37%) |
Mar 26, 2007 | 10.99 | 10.99 | 10.69 | 10.82 | 13,026 | -0.26(-2.35%) |
Mar 23, 2007 | 11.09 | 11.35 | 11.08 | 11.08 | 12,577 | -0.05(-0.42%) |
Mar 22, 2007 | 10.79 | 11.29 | 10.79 | 11.13 | 15,272 | +0.33(+3.03%) |
Mar 21, 2007 | 11.45 | 11.45 | 10.55 | 10.80 | 53,904 | -0.75(-6.53%) |
Mar 20, 2007 | 11.78 | 11.79 | 11.55 | 11.55 | 2,246 | -0.23(-1.93%) |
Mar 19, 2007 | 12.05 | 12.05 | 11.72 | 11.78 | 7,336 | -0.17(-1.40%) |
Mar 16, 2007 | 12.18 | 12.18 | 11.78 | 11.95 | 8,834 | -0.16(-1.32%) |
Mar 15, 2007 | 11.95 | 12.11 | 11.95 | 12.11 | 15,572 | +0.10(+0.83%) |
Mar 14, 2007 | 12.02 | 12.02 | 11.82 | 12.01 | 2,695 | -0.01(-0.06%) |
Mar 13, 2007 | 11.88 | 12.18 | 11.93 | 12.01 | 21,262 | +0.13(+1.12%) |
Mar 12, 2007 | 12.01 | 12.17 | 11.88 | 11.88 | 18,566 | -0.13(-1.11%) |
Mar 09, 2007 | 11.96 | 12.02 | 11.95 | 12.01 | 3,893 | +0.06(+0.50%) |
Mar 08, 2007 | 11.91 | 11.95 | 11.91 | 11.95 | 598 | +0.11(+0.90%) |
Mar 07, 2007 | 11.89 | 12.01 | 11.85 | 11.85 | 4,641 | -0.03(-0.28%) |
Mar 06, 2007 | 11.82 | 12.18 | 11.82 | 11.88 | 37,283 | +0.10(+0.85%) |
Mar 05, 2007 | 11.72 | 11.78 | 11.68 | 11.78 | 3,893 | +0.06(+0.51%) |
Mar 02, 2007 | 11.70 | 11.77 | 11.70 | 11.72 | 5,989 | +0.07(+0.63%) |