Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.86 | 11.06 | 10.82 | 11.06 | 744,117 | +0.20(+1.84%) |
May 30, 2007 | 10.82 | 10.95 | 10.70 | 10.86 | 717,671 | -0.05(-0.46%) |
May 29, 2007 | 10.79 | 10.92 | 10.67 | 10.91 | 854,412 | +0.12(+1.11%) |
May 25, 2007 | 10.66 | 10.88 | 10.52 | 10.79 | 451,164 | +0.19(+1.79%) |
May 24, 2007 | 10.81 | 10.99 | 10.48 | 10.60 | 380,494 | -0.20(-1.85%) |
May 23, 2007 | 11.08 | 11.18 | 10.77 | 10.80 | 353,864 | -0.27(-2.44%) |
May 22, 2007 | 10.88 | 11.51 | 10.86 | 11.07 | 350,475 | +0.22(+2.03%) |
May 21, 2007 | 10.93 | 10.98 | 10.80 | 10.85 | 298,526 | -0.07(-0.64%) |
May 18, 2007 | 10.56 | 10.96 | 10.51 | 10.92 | 639,030 | +0.37(+3.51%) |
May 17, 2007 | 10.65 | 10.82 | 10.38 | 10.55 | 587,274 | -0.13(-1.22%) |
May 16, 2007 | 10.81 | 11.00 | 10.58 | 10.68 | 616,534 | -0.12(-1.11%) |
May 15, 2007 | 11.12 | 11.16 | 10.73 | 10.80 | 1,055,663 | -0.37(-3.31%) |
May 14, 2007 | 11.28 | 11.28 | 11.07 | 11.17 | 529,517 | -0.10(-0.89%) |
May 11, 2007 | 11.20 | 11.37 | 11.04 | 11.27 | 509,978 | +0.21(+1.90%) |
May 10, 2007 | 11.13 | 11.19 | 10.85 | 11.06 | 649,041 | -0.14(-1.25%) |
May 09, 2007 | 11.06 | 11.23 | 10.95 | 11.20 | 515,481 | +0.07(+0.63%) |
May 08, 2007 | 11.23 | 11.23 | 11.00 | 11.13 | 674,518 | -0.18(-1.59%) |
May 07, 2007 | 11.50 | 11.68 | 10.98 | 11.31 | 718,025 | -0.23(-1.99%) |
May 04, 2007 | 11.53 | 11.59 | 11.33 | 11.54 | 560,691 | +0.06(+0.52%) |
May 03, 2007 | 11.77 | 11.77 | 11.22 | 11.48 | 1,022,058 | -0.37(-3.12%) |
May 02, 2007 | 9.640 | 12.40 | 9.600 | 11.85 | 4,039,652 | +2.67(+29.08%) |
May 01, 2007 | 9.150 | 9.360 | 8.930 | 9.180 | 645,086 | +0.00(+0.00%) |
Apr 30, 2007 | 9.480 | 9.580 | 9.160 | 9.180 | 483,357 | -0.27(-2.86%) |
Apr 27, 2007 | 9.600 | 9.670 | 9.390 | 9.450 | 253,886 | -0.22(-2.28%) |
Apr 26, 2007 | 9.770 | 9.770 | 9.470 | 9.670 | 434,742 | -0.15(-1.53%) |
Apr 25, 2007 | 9.640 | 9.960 | 9.530 | 9.820 | 508,934 | +0.27(+2.83%) |
Apr 24, 2007 | 9.700 | 9.840 | 9.470 | 9.550 | 464,565 | -0.16(-1.65%) |
Apr 23, 2007 | 10.02 | 10.03 | 9.660 | 9.710 | 672,621 | -0.29(-2.90%) |
Apr 20, 2007 | 10.06 | 10.07 | 9.910 | 10.00 | 269,258 | +0.10(+1.01%) |
Apr 19, 2007 | 9.990 | 10.15 | 9.780 | 9.900 | 330,022 | -0.18(-1.79%) |
Apr 18, 2007 | 10.58 | 10.58 | 10.04 | 10.08 | 585,548 | -0.56(-5.26%) |
Apr 17, 2007 | 10.47 | 10.67 | 10.26 | 10.64 | 438,536 | +0.14(+1.33%) |
Apr 16, 2007 | 10.18 | 10.52 | 10.18 | 10.50 | 371,349 | +0.35(+3.45%) |
Apr 13, 2007 | 10.10 | 10.15 | 9.990 | 10.15 | 304,982 | +0.01(+0.10%) |
Apr 12, 2007 | 9.705 | 10.17 | 9.630 | 10.14 | 628,797 | +0.42(+4.32%) |
Apr 11, 2007 | 9.810 | 9.940 | 9.590 | 9.720 | 329,210 | -0.07(-0.72%) |
Apr 10, 2007 | 9.860 | 9.970 | 9.770 | 9.790 | 370,431 | -0.03(-0.31%) |
Apr 09, 2007 | 9.580 | 9.930 | 9.560 | 9.820 | 672,836 | +0.31(+3.26%) |
Apr 05, 2007 | 9.570 | 9.610 | 9.420 | 9.510 | 335,930 | -0.11(-1.14%) |
Apr 04, 2007 | 9.590 | 9.660 | 9.550 | 9.620 | 307,042 | +0.01(+0.10%) |
Apr 03, 2007 | 9.440 | 9.730 | 9.430 | 9.610 | 385,855 | +0.17(+1.80%) |
Apr 02, 2007 | 9.520 | 9.530 | 9.280 | 9.440 | 252,831 | -0.10(-1.05%) |
Mar 30, 2007 | 9.410 | 9.670 | 9.370 | 9.540 | 418,495 | +0.11(+1.17%) |
Mar 29, 2007 | 9.600 | 9.630 | 9.150 | 9.430 | 331,717 | -0.06(-0.63%) |
Mar 28, 2007 | 9.660 | 9.720 | 9.430 | 9.490 | 530,109 | -0.19(-1.96%) |
Mar 27, 2007 | 9.670 | 9.810 | 9.590 | 9.680 | 313,650 | -0.04(-0.41%) |
Mar 26, 2007 | 9.970 | 9.990 | 9.690 | 9.720 | 275,762 | -0.27(-2.70%) |
Mar 23, 2007 | 10.01 | 10.07 | 9.920 | 9.990 | 368,048 | -0.02(-0.20%) |
Mar 22, 2007 | 10.12 | 10.12 | 9.870 | 10.01 | 614,434 | -0.10(-0.99%) |
Mar 21, 2007 | 9.910 | 10.11 | 9.780 | 10.11 | 280,593 | +0.25(+2.54%) |
Mar 20, 2007 | 9.730 | 9.910 | 9.730 | 9.860 | 378,566 | +0.15(+1.54%) |
Mar 19, 2007 | 10.05 | 10.10 | 9.640 | 9.710 | 466,528 | -0.24(-2.41%) |
Mar 16, 2007 | 9.890 | 10.04 | 9.720 | 9.950 | 887,114 | +0.05(+0.51%) |
Mar 15, 2007 | 9.910 | 10.00 | 9.850 | 9.900 | 457,974 | -0.05(-0.50%) |
Mar 14, 2007 | 9.850 | 10.00 | 9.640 | 9.950 | 501,598 | +0.12(+1.22%) |
Mar 13, 2007 | 10.01 | 10.00 | 9.770 | 9.830 | 670,705 | -0.18(-1.75%) |
Mar 12, 2007 | 9.990 | 10.09 | 9.920 | 10.01 | 343,351 | +0.12(+1.16%) |
Mar 09, 2007 | 9.980 | 10.09 | 9.800 | 9.890 | 413,669 | +0.03(+0.30%) |
Mar 08, 2007 | 10.10 | 10.14 | 9.730 | 9.860 | 1,193,026 | -0.17(-1.69%) |
Mar 07, 2007 | 10.55 | 10.58 | 9.930 | 10.03 | 1,306,103 | -0.55(-5.20%) |
Mar 06, 2007 | 10.76 | 10.89 | 10.46 | 10.58 | 688,214 | -0.10(-0.94%) |
Mar 05, 2007 | 10.75 | 10.88 | 10.65 | 10.68 | 494,657 | -0.15(-1.39%) |
Mar 02, 2007 | 11.15 | 11.28 | 10.79 | 10.83 | 602,035 | -0.40(-3.56%) |