Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.64 | 13.37 | 12.64 | 13.08 | 126,521 | +0.66(+5.27%) |
May 30, 2007 | 11.73 | 12.77 | 11.73 | 12.42 | 109,006 | +0.67(+5.70%) |
May 29, 2007 | 11.50 | 12.10 | 11.45 | 11.75 | 61,406 | +0.24(+2.06%) |
May 25, 2007 | 11.52 | 11.52 | 11.45 | 11.52 | 9,066 | -0.00(-0.04%) |
May 24, 2007 | 11.43 | 11.56 | 11.41 | 11.52 | 29,260 | +0.02(+0.17%) |
May 23, 2007 | 11.50 | 11.54 | 11.43 | 11.50 | 7,212 | +0.00(+0.00%) |
May 22, 2007 | 11.50 | 11.61 | 11.37 | 11.50 | 38,327 | -0.02(-0.17%) |
May 21, 2007 | 11.47 | 11.59 | 11.47 | 11.52 | 211,007 | -0.07(-0.59%) |
May 18, 2007 | 11.64 | 11.68 | 11.46 | 11.59 | 44,509 | -0.05(-0.46%) |
May 17, 2007 | 11.64 | 11.66 | 11.58 | 11.64 | 79,127 | -0.02(-0.17%) |
May 16, 2007 | 11.88 | 11.88 | 11.64 | 11.66 | 9,272 | -0.03(-0.25%) |
May 15, 2007 | 11.74 | 11.74 | 11.63 | 11.69 | 10,097 | -0.05(-0.41%) |
May 14, 2007 | 11.69 | 11.81 | 11.65 | 11.74 | 9,066 | +0.10(+0.83%) |
May 11, 2007 | 11.49 | 11.64 | 11.49 | 11.64 | 9,890 | +0.06(+0.50%) |
May 10, 2007 | 11.62 | 11.67 | 11.58 | 11.58 | 9,478 | +0.01(+0.13%) |
May 09, 2007 | 11.71 | 11.71 | 11.53 | 11.57 | 5,769 | -0.07(-0.62%) |
May 08, 2007 | 11.74 | 11.74 | 11.54 | 11.64 | 13,600 | -0.08(-0.66%) |
May 07, 2007 | 11.74 | 11.77 | 11.64 | 11.72 | 14,218 | -0.02(-0.21%) |
May 04, 2007 | 11.70 | 11.85 | 11.69 | 11.74 | 56,048 | +0.06(+0.50%) |
May 03, 2007 | 11.54 | 11.82 | 11.51 | 11.69 | 48,424 | +0.15(+1.26%) |
May 02, 2007 | 11.72 | 11.82 | 11.50 | 11.54 | 85,927 | -0.16(-1.41%) |
May 01, 2007 | 11.71 | 11.73 | 11.56 | 11.71 | 63,879 | +0.00(+0.00%) |
Apr 30, 2007 | 11.77 | 11.77 | 11.58 | 11.71 | 27,612 | -0.11(-0.90%) |
Apr 27, 2007 | 11.83 | 11.88 | 11.81 | 11.81 | 9,478 | -0.03(-0.25%) |
Apr 26, 2007 | 11.89 | 11.90 | 11.83 | 11.84 | 8,860 | +0.00(+0.04%) |
Apr 25, 2007 | 11.88 | 11.89 | 11.84 | 11.84 | 40,182 | -0.04(-0.33%) |
Apr 24, 2007 | 11.88 | 11.88 | 11.81 | 11.88 | 12,569 | -0.00(-0.04%) |
Apr 23, 2007 | 11.88 | 11.89 | 11.86 | 11.88 | 31,321 | +0.01(+0.12%) |
Apr 20, 2007 | 11.89 | 11.90 | 11.80 | 11.87 | 41,830 | +0.05(+0.41%) |
Apr 19, 2007 | 11.79 | 11.90 | 11.74 | 11.82 | 66,970 | +0.05(+0.41%) |
Apr 18, 2007 | 11.61 | 11.88 | 11.60 | 11.77 | 106,945 | +0.28(+2.45%) |
Apr 17, 2007 | 11.43 | 11.62 | 11.38 | 11.49 | 26,169 | -0.02(-0.21%) |
Apr 16, 2007 | 11.55 | 11.60 | 11.43 | 11.51 | 18,133 | -0.03(-0.25%) |
Apr 13, 2007 | 11.66 | 11.66 | 11.53 | 11.54 | 38,739 | -0.13(-1.08%) |
Apr 12, 2007 | 11.56 | 11.67 | 11.43 | 11.67 | 38,739 | +0.12(+1.01%) |
Apr 11, 2007 | 11.76 | 11.76 | 11.53 | 11.55 | 76,860 | -0.22(-1.86%) |
Apr 10, 2007 | 11.72 | 11.77 | 11.60 | 11.77 | 52,133 | +0.07(+0.62%) |
Apr 09, 2007 | 11.81 | 11.81 | 11.63 | 11.70 | 46,775 | -0.07(-0.62%) |
Apr 05, 2007 | 11.65 | 11.81 | 11.65 | 11.77 | 40,388 | +0.00(+0.00%) |
Apr 04, 2007 | 11.14 | 11.82 | 11.03 | 11.77 | 59,963 | +0.63(+5.62%) |
Apr 03, 2007 | 11.17 | 11.28 | 11.05 | 11.14 | 46,157 | -0.03(-0.26%) |
Apr 02, 2007 | 11.19 | 11.30 | 11.14 | 11.17 | 36,472 | +0.00(+0.04%) |
Mar 30, 2007 | 11.40 | 11.40 | 10.76 | 11.17 | 75,212 | -0.24(-2.09%) |
Mar 29, 2007 | 11.62 | 11.62 | 11.22 | 11.40 | 45,333 | -0.22(-1.88%) |
Mar 28, 2007 | 11.52 | 11.73 | 11.43 | 11.62 | 17,103 | +0.11(+0.97%) |
Mar 27, 2007 | 11.70 | 11.77 | 11.50 | 11.51 | 57,903 | -0.03(-0.29%) |
Mar 26, 2007 | 11.65 | 11.84 | 11.53 | 11.55 | 28,024 | -0.02(-0.21%) |
Mar 23, 2007 | 11.16 | 11.63 | 11.11 | 11.57 | 31,115 | +0.56(+5.07%) |
Mar 22, 2007 | 11.43 | 11.43 | 11.01 | 11.01 | 52,545 | -0.36(-3.16%) |
Mar 21, 2007 | 11.40 | 11.52 | 11.23 | 11.37 | 32,145 | -0.03(-0.26%) |
Mar 20, 2007 | 11.31 | 11.40 | 11.31 | 11.40 | 2,884 | -0.12(-1.01%) |
Mar 19, 2007 | 11.43 | 11.88 | 11.43 | 11.52 | 29,466 | +0.09(+0.81%) |
Mar 16, 2007 | 11.29 | 11.69 | 11.28 | 11.42 | 13,394 | +0.36(+3.25%) |
Mar 15, 2007 | 11.06 | 11.14 | 11.06 | 11.06 | 2,884 | -0.09(-0.83%) |
Mar 14, 2007 | 11.23 | 11.24 | 10.99 | 11.16 | 3,709 | -0.13(-1.12%) |
Mar 13, 2007 | 11.36 | 11.36 | 11.19 | 11.28 | 2,472 | -0.17(-1.44%) |
Mar 12, 2007 | 11.41 | 11.60 | 11.41 | 11.45 | 15,248 | +0.00(+0.04%) |
Mar 09, 2007 | 11.40 | 11.45 | 11.33 | 11.44 | 4,945 | -0.11(-0.97%) |
Mar 08, 2007 | 11.14 | 11.58 | 11.14 | 11.55 | 12,157 | +0.56(+5.08%) |
Mar 07, 2007 | 11.04 | 11.04 | 11.00 | 11.00 | 618 | -0.15(-1.31%) |
Mar 06, 2007 | 10.92 | 11.28 | 10.83 | 11.14 | 25,345 | +0.22(+2.04%) |
Mar 05, 2007 | 11.36 | 11.36 | 10.92 | 10.92 | 9,684 | -0.57(-4.94%) |
Mar 02, 2007 | 11.49 | 11.49 | 11.40 | 11.49 | 2,678 | -0.14(-1.21%) |