Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.39 | 11.48 | 11.32 | 11.36 | 57,860 | +0.04(+0.34%) |
May 30, 2007 | 11.19 | 11.34 | 11.19 | 11.32 | 40,232 | +0.08(+0.69%) |
May 29, 2007 | 11.21 | 11.31 | 11.21 | 11.24 | 53,298 | +0.05(+0.47%) |
May 25, 2007 | 11.24 | 11.32 | 11.08 | 11.19 | 74,036 | -0.01(-0.13%) |
May 24, 2007 | 11.39 | 11.43 | 11.14 | 11.21 | 80,258 | -0.23(-2.02%) |
May 23, 2007 | 11.47 | 11.60 | 11.34 | 11.44 | 75,281 | -0.02(-0.19%) |
May 22, 2007 | 11.38 | 11.59 | 11.38 | 11.46 | 67,607 | +0.02(+0.19%) |
May 21, 2007 | 11.52 | 11.59 | 11.40 | 11.44 | 68,022 | -0.14(-1.21%) |
May 18, 2007 | 11.35 | 11.64 | 11.35 | 11.58 | 48,320 | +0.23(+2.04%) |
May 17, 2007 | 11.34 | 11.39 | 11.29 | 11.35 | 32,559 | +0.02(+0.21%) |
May 16, 2007 | 11.37 | 11.47 | 11.29 | 11.32 | 51,016 | -0.05(-0.42%) |
May 15, 2007 | 11.37 | 11.53 | 11.32 | 11.37 | 70,511 | +0.01(+0.08%) |
May 14, 2007 | 11.43 | 11.45 | 11.27 | 11.36 | 36,499 | -0.04(-0.38%) |
May 11, 2007 | 11.19 | 11.45 | 11.19 | 11.40 | 44,587 | +0.10(+0.85%) |
May 10, 2007 | 11.36 | 11.42 | 11.29 | 11.31 | 60,141 | -0.24(-2.09%) |
May 09, 2007 | 11.58 | 11.75 | 11.49 | 11.55 | 77,147 | -0.08(-0.66%) |
May 08, 2007 | 11.48 | 11.82 | 11.48 | 11.63 | 53,712 | +0.08(+0.67%) |
May 07, 2007 | 11.65 | 11.69 | 11.52 | 11.55 | 47,076 | -0.15(-1.28%) |
May 04, 2007 | 11.51 | 11.85 | 11.50 | 11.70 | 108,877 | +0.22(+1.93%) |
May 03, 2007 | 11.39 | 11.54 | 11.37 | 11.48 | 41,477 | +0.08(+0.68%) |
May 02, 2007 | 11.20 | 11.41 | 11.20 | 11.40 | 31,937 | +0.21(+1.90%) |
May 01, 2007 | 11.10 | 11.19 | 11.07 | 11.19 | 44,795 | +0.02(+0.22%) |
Apr 30, 2007 | 11.23 | 11.24 | 11.13 | 11.16 | 28,411 | -0.04(-0.39%) |
Apr 27, 2007 | 11.15 | 11.22 | 11.08 | 11.21 | 30,693 | +0.00(+0.00%) |
Apr 26, 2007 | 11.19 | 11.23 | 11.18 | 11.21 | 42,721 | +0.03(+0.26%) |
Apr 25, 2007 | 11.11 | 11.18 | 11.11 | 11.18 | 40,854 | +0.06(+0.56%) |
Apr 24, 2007 | 11.11 | 11.15 | 11.00 | 11.11 | 69,681 | -0.02(-0.17%) |
Apr 23, 2007 | 11.16 | 11.22 | 11.07 | 11.13 | 72,377 | +0.02(+0.17%) |
Apr 20, 2007 | 11.04 | 11.16 | 11.04 | 11.11 | 57,031 | +0.11(+0.96%) |
Apr 19, 2007 | 10.95 | 11.03 | 10.90 | 11.01 | 58,897 | -0.04(-0.35%) |
Apr 18, 2007 | 11.04 | 11.09 | 11.01 | 11.05 | 70,925 | -0.15(-1.38%) |
Apr 17, 2007 | 11.23 | 11.32 | 11.17 | 11.20 | 45,832 | -0.04(-0.34%) |
Apr 16, 2007 | 11.32 | 11.32 | 11.24 | 11.24 | 26,960 | -0.06(-0.51%) |
Apr 13, 2007 | 11.21 | 11.34 | 11.21 | 11.30 | 45,417 | +0.15(+1.34%) |
Apr 12, 2007 | 11.01 | 11.16 | 10.95 | 11.15 | 41,891 | +0.14(+1.27%) |
Apr 11, 2007 | 11.08 | 11.08 | 10.97 | 11.01 | 20,531 | -0.04(-0.39%) |
Apr 10, 2007 | 11.00 | 11.08 | 10.97 | 11.05 | 62,215 | +0.02(+0.22%) |
Apr 09, 2007 | 11.07 | 11.13 | 11.01 | 11.03 | 36,085 | -0.02(-0.17%) |
Apr 05, 2007 | 11.11 | 11.13 | 11.04 | 11.05 | 29,863 | -0.09(-0.82%) |
Apr 04, 2007 | 10.96 | 11.18 | 10.96 | 11.14 | 46,247 | +0.13(+1.23%) |
Apr 03, 2007 | 10.71 | 11.00 | 10.71 | 11.00 | 45,002 | +0.31(+2.93%) |
Apr 02, 2007 | 10.66 | 10.73 | 10.66 | 10.69 | 23,849 | +0.03(+0.27%) |
Mar 30, 2007 | 10.67 | 10.77 | 10.66 | 10.66 | 28,619 | +0.05(+0.45%) |
Mar 29, 2007 | 10.80 | 10.83 | 10.61 | 10.61 | 106,596 | -0.13(-1.21%) |
Mar 28, 2007 | 10.72 | 10.81 | 10.70 | 10.74 | 32,766 | -0.02(-0.22%) |
Mar 27, 2007 | 10.77 | 10.84 | 10.74 | 10.77 | 33,181 | -0.06(-0.53%) |
Mar 26, 2007 | 10.71 | 10.83 | 10.62 | 10.83 | 93,945 | +0.01(+0.13%) |
Mar 23, 2007 | 10.77 | 10.90 | 10.71 | 10.81 | 98,093 | +0.01(+0.09%) |
Mar 22, 2007 | 10.76 | 10.86 | 10.71 | 10.80 | 62,423 | +0.00(+0.00%) |
Mar 21, 2007 | 10.85 | 10.90 | 10.71 | 10.80 | 44,173 | -0.07(-0.62%) |
Mar 20, 2007 | 10.70 | 10.89 | 10.70 | 10.87 | 46,869 | +0.20(+1.90%) |
Mar 19, 2007 | 10.63 | 10.75 | 10.61 | 10.67 | 55,164 | +0.06(+0.59%) |
Mar 16, 2007 | 10.51 | 10.64 | 10.46 | 10.60 | 40,025 | +0.13(+1.29%) |
Mar 15, 2007 | 10.31 | 10.49 | 10.23 | 10.47 | 55,579 | +0.15(+1.45%) |
Mar 14, 2007 | 10.35 | 10.37 | 10.28 | 10.32 | 47,076 | -0.01(-0.05%) |
Mar 13, 2007 | 10.53 | 10.58 | 10.32 | 10.32 | 69,474 | -0.21(-1.96%) |
Mar 12, 2007 | 10.33 | 10.53 | 10.33 | 10.53 | 46,661 | +0.13(+1.21%) |
Mar 09, 2007 | 10.23 | 10.44 | 10.23 | 10.41 | 50,602 | +0.20(+1.94%) |
Mar 08, 2007 | 10.17 | 10.27 | 10.15 | 10.21 | 77,769 | +0.05(+0.52%) |
Mar 07, 2007 | 10.09 | 10.19 | 10.00 | 10.15 | 63,252 | +0.03(+0.33%) |
Mar 06, 2007 | 9.938 | 10.15 | 9.938 | 10.12 | 54,542 | +0.21(+2.14%) |
Mar 05, 2007 | 9.977 | 9.981 | 9.764 | 9.909 | 65,119 | -0.12(-1.15%) |
Mar 02, 2007 | 9.924 | 10.19 | 9.924 | 10.02 | 105,144 | +0.10(+1.02%) |