Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.72 | 11.79 | 11.53 | 11.56 | 423,161 | -0.10(-0.85%) |
May 30, 2007 | 11.63 | 11.73 | 11.59 | 11.66 | 318,809 | -0.06(-0.51%) |
May 29, 2007 | 11.75 | 11.88 | 11.71 | 11.72 | 207,794 | -0.04(-0.34%) |
May 25, 2007 | 11.72 | 11.81 | 11.67 | 11.76 | 151,302 | +0.11(+0.91%) |
May 24, 2007 | 11.88 | 11.92 | 11.62 | 11.65 | 241,568 | -0.20(-1.67%) |
May 23, 2007 | 12.03 | 12.04 | 11.84 | 11.85 | 143,275 | -0.13(-1.05%) |
May 22, 2007 | 12.15 | 12.15 | 11.90 | 11.98 | 201,281 | -0.13(-1.09%) |
May 21, 2007 | 11.95 | 12.15 | 11.85 | 12.11 | 153,876 | +0.16(+1.38%) |
May 18, 2007 | 11.89 | 12.01 | 11.82 | 11.94 | 158,420 | +0.09(+0.78%) |
May 17, 2007 | 11.85 | 11.95 | 11.76 | 11.85 | 157,057 | -0.04(-0.33%) |
May 16, 2007 | 11.79 | 11.95 | 11.69 | 11.89 | 159,026 | +0.12(+1.01%) |
May 15, 2007 | 12.01 | 12.18 | 11.73 | 11.77 | 360,005 | -0.30(-2.46%) |
May 14, 2007 | 12.00 | 12.14 | 12.01 | 12.07 | 266,103 | +0.07(+0.55%) |
May 11, 2007 | 11.93 | 12.07 | 11.87 | 12.00 | 206,128 | +0.13(+1.06%) |
May 10, 2007 | 12.10 | 12.10 | 11.77 | 11.88 | 315,174 | -0.26(-2.12%) |
May 09, 2007 | 11.81 | 12.20 | 11.71 | 12.14 | 519,031 | +0.32(+2.68%) |
May 08, 2007 | 11.72 | 11.82 | 11.55 | 11.82 | 496,464 | +0.10(+0.84%) |
May 07, 2007 | 11.99 | 11.99 | 11.56 | 11.72 | 444,667 | -0.31(-2.58%) |
May 04, 2007 | 12.20 | 12.18 | 11.90 | 12.03 | 595,515 | -0.17(-1.35%) |
May 03, 2007 | 11.87 | 12.28 | 11.77 | 12.20 | 1,283,266 | +0.94(+8.33%) |
May 02, 2007 | 11.22 | 11.42 | 11.21 | 11.26 | 264,740 | +0.01(+0.12%) |
May 01, 2007 | 11.22 | 11.25 | 11.13 | 11.24 | 263,377 | +0.01(+0.12%) |
Apr 30, 2007 | 11.30 | 11.33 | 11.21 | 11.23 | 420,737 | -0.07(-0.64%) |
Apr 27, 2007 | 11.27 | 11.34 | 11.24 | 11.30 | 261,257 | +0.01(+0.06%) |
Apr 26, 2007 | 11.29 | 11.39 | 11.28 | 11.30 | 217,184 | -0.01(-0.06%) |
Apr 25, 2007 | 11.34 | 11.39 | 11.29 | 11.30 | 300,332 | +0.00(+0.00%) |
Apr 24, 2007 | 11.23 | 11.33 | 11.22 | 11.30 | 360,913 | +0.08(+0.71%) |
Apr 23, 2007 | 11.11 | 11.24 | 11.08 | 11.22 | 333,046 | +0.09(+0.77%) |
Apr 20, 2007 | 10.97 | 11.19 | 10.87 | 11.14 | 309,116 | +0.28(+2.55%) |
Apr 19, 2007 | 10.80 | 10.91 | 10.80 | 10.86 | 200,373 | +0.02(+0.18%) |
Apr 18, 2007 | 10.79 | 10.89 | 10.76 | 10.84 | 178,563 | +0.01(+0.12%) |
Apr 17, 2007 | 10.78 | 10.85 | 10.68 | 10.83 | 420,283 | +0.04(+0.37%) |
Apr 16, 2007 | 11.02 | 11.05 | 10.66 | 10.79 | 1,105,913 | -0.18(-1.63%) |
Apr 13, 2007 | 11.16 | 11.16 | 10.93 | 10.97 | 689,870 | -0.18(-1.60%) |
Apr 12, 2007 | 11.16 | 11.18 | 11.00 | 11.15 | 433,914 | +0.04(+0.36%) |
Apr 11, 2007 | 10.99 | 11.18 | 10.87 | 11.11 | 1,105,611 | +0.44(+4.15%) |
Apr 10, 2007 | 10.61 | 10.68 | 10.56 | 10.66 | 166,144 | +0.05(+0.44%) |
Apr 09, 2007 | 10.59 | 10.64 | 10.57 | 10.62 | 155,542 | +0.00(+0.00%) |
Apr 05, 2007 | 10.66 | 10.66 | 10.59 | 10.62 | 215,366 | -0.07(-0.62%) |
Apr 04, 2007 | 10.84 | 10.84 | 10.64 | 10.68 | 204,310 | -0.13(-1.16%) |
Apr 03, 2007 | 10.76 | 10.94 | 10.76 | 10.81 | 249,746 | +0.09(+0.86%) |
Apr 02, 2007 | 10.78 | 10.88 | 10.66 | 10.72 | 432,854 | -0.05(-0.43%) |
Mar 30, 2007 | 10.95 | 10.96 | 10.60 | 10.76 | 595,969 | -0.15(-1.33%) |
Mar 29, 2007 | 10.64 | 10.96 | 10.61 | 10.91 | 893,424 | +0.38(+3.64%) |
Mar 28, 2007 | 10.41 | 10.55 | 10.41 | 10.52 | 394,687 | +0.08(+0.76%) |
Mar 27, 2007 | 10.50 | 10.56 | 10.30 | 10.45 | 293,517 | -0.05(-0.50%) |
Mar 26, 2007 | 10.39 | 10.56 | 10.37 | 10.50 | 367,729 | +0.14(+1.34%) |
Mar 23, 2007 | 10.41 | 10.42 | 10.33 | 10.36 | 175,383 | -0.05(-0.44%) |
Mar 22, 2007 | 10.40 | 10.43 | 10.31 | 10.41 | 199,312 | +0.01(+0.06%) |
Mar 21, 2007 | 10.27 | 10.45 | 10.27 | 10.40 | 400,594 | +0.11(+1.03%) |
Mar 20, 2007 | 10.33 | 10.37 | 10.24 | 10.29 | 340,921 | -0.06(-0.57%) |
Mar 19, 2007 | 10.40 | 10.43 | 10.25 | 10.35 | 275,645 | +0.05(+0.51%) |
Mar 16, 2007 | 10.35 | 10.39 | 10.23 | 10.30 | 609,903 | -0.04(-0.38%) |
Mar 15, 2007 | 10.35 | 10.47 | 10.29 | 10.34 | 199,767 | -0.03(-0.25%) |
Mar 14, 2007 | 10.27 | 10.46 | 10.27 | 10.37 | 369,546 | +0.08(+0.77%) |
Mar 13, 2007 | 10.60 | 10.49 | 10.25 | 10.29 | 305,784 | -0.31(-2.93%) |
Mar 12, 2007 | 10.53 | 10.70 | 10.47 | 10.60 | 249,746 | +0.08(+0.75%) |
Mar 09, 2007 | 10.70 | 10.70 | 10.47 | 10.52 | 423,464 | -0.11(-1.06%) |
Mar 08, 2007 | 10.64 | 10.71 | 10.58 | 10.63 | 174,171 | +0.03(+0.31%) |
Mar 07, 2007 | 10.58 | 10.61 | 10.50 | 10.60 | 277,008 | +0.03(+0.25%) |
Mar 06, 2007 | 10.52 | 10.68 | 10.45 | 10.57 | 252,170 | +0.13(+1.20%) |
Mar 05, 2007 | 10.38 | 10.58 | 10.37 | 10.45 | 346,677 | +0.01(+0.06%) |
Mar 02, 2007 | 10.49 | 10.56 | 10.43 | 10.44 | 241,265 | -0.09(-0.82%) |