Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.80 | 13.54 | 12.80 | 13.24 | 124,958 | +0.66(+5.27%) |
May 30, 2007 | 11.88 | 12.93 | 11.88 | 12.58 | 107,659 | +0.68(+5.70%) |
May 29, 2007 | 11.65 | 12.25 | 11.60 | 11.90 | 60,647 | +0.24(+2.07%) |
May 25, 2007 | 11.66 | 11.66 | 11.59 | 11.66 | 8,954 | -0.00(-0.04%) |
May 24, 2007 | 11.57 | 11.70 | 11.56 | 11.66 | 28,899 | +0.02(+0.17%) |
May 23, 2007 | 11.64 | 11.68 | 11.57 | 11.65 | 7,123 | +0.00(+0.00%) |
May 22, 2007 | 11.65 | 11.75 | 11.51 | 11.65 | 37,853 | -0.02(-0.17%) |
May 21, 2007 | 11.62 | 11.74 | 11.62 | 11.66 | 208,399 | -0.07(-0.59%) |
May 18, 2007 | 11.79 | 11.82 | 11.60 | 11.73 | 43,959 | -0.05(-0.46%) |
May 17, 2007 | 11.79 | 11.81 | 11.73 | 11.79 | 78,149 | -0.02(-0.17%) |
May 16, 2007 | 12.03 | 12.03 | 11.79 | 11.81 | 9,158 | -0.03(-0.25%) |
May 15, 2007 | 11.89 | 11.89 | 11.77 | 11.84 | 9,972 | -0.05(-0.41%) |
May 14, 2007 | 11.84 | 11.95 | 11.79 | 11.89 | 8,954 | +0.10(+0.83%) |
May 11, 2007 | 11.63 | 11.79 | 11.63 | 11.79 | 9,768 | +0.06(+0.50%) |
May 10, 2007 | 11.77 | 11.82 | 11.73 | 11.73 | 9,361 | +0.01(+0.13%) |
May 09, 2007 | 11.86 | 11.86 | 11.67 | 11.71 | 5,698 | -0.07(-0.63%) |
May 08, 2007 | 11.89 | 11.89 | 11.68 | 11.79 | 13,432 | -0.08(-0.66%) |
May 07, 2007 | 11.89 | 11.92 | 11.79 | 11.87 | 14,042 | -0.02(-0.21%) |
May 04, 2007 | 11.85 | 11.99 | 11.83 | 11.89 | 55,356 | +0.06(+0.50%) |
May 03, 2007 | 11.68 | 11.96 | 11.65 | 11.83 | 47,826 | +0.15(+1.26%) |
May 02, 2007 | 11.87 | 11.96 | 11.64 | 11.68 | 84,865 | -0.17(-1.41%) |
May 01, 2007 | 11.85 | 11.88 | 11.71 | 11.85 | 63,089 | +0.00(+0.00%) |
Apr 30, 2007 | 11.92 | 11.92 | 11.72 | 11.85 | 27,271 | -0.11(-0.90%) |
Apr 27, 2007 | 11.97 | 12.03 | 11.96 | 11.96 | 9,361 | -0.03(-0.25%) |
Apr 26, 2007 | 12.04 | 12.05 | 11.97 | 11.99 | 8,751 | +0.01(+0.04%) |
Apr 25, 2007 | 12.03 | 12.04 | 11.98 | 11.98 | 39,685 | -0.04(-0.33%) |
Apr 24, 2007 | 12.02 | 12.03 | 11.96 | 12.02 | 12,414 | -0.00(-0.04%) |
Apr 23, 2007 | 12.02 | 12.04 | 12.01 | 12.03 | 30,934 | +0.01(+0.12%) |
Apr 20, 2007 | 12.04 | 12.05 | 11.95 | 12.01 | 41,313 | +0.05(+0.41%) |
Apr 19, 2007 | 11.94 | 12.05 | 11.89 | 11.96 | 66,142 | +0.05(+0.41%) |
Apr 18, 2007 | 11.75 | 12.03 | 11.74 | 11.92 | 105,624 | +0.29(+2.45%) |
Apr 17, 2007 | 11.57 | 11.77 | 11.52 | 11.63 | 25,846 | -0.02(-0.21%) |
Apr 16, 2007 | 11.69 | 11.74 | 11.58 | 11.66 | 17,909 | -0.03(-0.25%) |
Apr 13, 2007 | 11.81 | 11.81 | 11.67 | 11.68 | 38,260 | -0.13(-1.08%) |
Apr 12, 2007 | 11.70 | 11.81 | 11.58 | 11.81 | 38,260 | +0.12(+1.01%) |
Apr 11, 2007 | 11.91 | 11.91 | 11.67 | 11.69 | 75,911 | -0.22(-1.86%) |
Apr 10, 2007 | 11.87 | 11.92 | 11.74 | 11.92 | 51,489 | +0.07(+0.62%) |
Apr 09, 2007 | 11.95 | 11.95 | 11.78 | 11.84 | 46,198 | -0.07(-0.62%) |
Apr 05, 2007 | 11.79 | 11.96 | 11.79 | 11.92 | 39,889 | +0.00(+0.00%) |
Apr 04, 2007 | 11.28 | 11.96 | 11.16 | 11.92 | 59,223 | +0.63(+5.62%) |
Apr 03, 2007 | 11.31 | 11.42 | 11.19 | 11.28 | 45,587 | -0.03(-0.26%) |
Apr 02, 2007 | 11.33 | 11.44 | 11.28 | 11.31 | 36,022 | +0.00(+0.04%) |
Mar 30, 2007 | 11.55 | 11.55 | 10.90 | 11.31 | 74,283 | -0.24(-2.08%) |
Mar 29, 2007 | 11.77 | 11.77 | 11.36 | 11.55 | 44,773 | -0.22(-1.88%) |
Mar 28, 2007 | 11.66 | 11.88 | 11.58 | 11.77 | 16,891 | +0.11(+0.97%) |
Mar 27, 2007 | 11.84 | 11.92 | 11.64 | 11.66 | 57,187 | -0.03(-0.29%) |
Mar 26, 2007 | 11.79 | 11.99 | 11.67 | 11.69 | 27,678 | -0.02(-0.21%) |
Mar 23, 2007 | 11.30 | 11.78 | 11.25 | 11.71 | 30,730 | +0.57(+5.07%) |
Mar 22, 2007 | 11.57 | 11.57 | 11.15 | 11.15 | 51,896 | -0.36(-3.16%) |
Mar 21, 2007 | 11.55 | 11.66 | 11.37 | 11.51 | 31,748 | -0.03(-0.26%) |
Mar 20, 2007 | 11.45 | 11.55 | 11.45 | 11.54 | 2,849 | -0.12(-1.01%) |
Mar 19, 2007 | 11.57 | 12.03 | 11.57 | 11.66 | 29,102 | +0.09(+0.81%) |
Mar 16, 2007 | 11.43 | 11.84 | 11.42 | 11.57 | 13,228 | +0.36(+3.25%) |
Mar 15, 2007 | 11.20 | 11.28 | 11.20 | 11.20 | 2,849 | -0.09(-0.83%) |
Mar 14, 2007 | 11.38 | 11.38 | 11.13 | 11.30 | 3,663 | -0.13(-1.12%) |
Mar 13, 2007 | 11.50 | 11.50 | 11.33 | 11.42 | 2,442 | -0.17(-1.44%) |
Mar 12, 2007 | 11.56 | 11.74 | 11.56 | 11.59 | 15,060 | +0.01(+0.04%) |
Mar 09, 2007 | 11.55 | 11.60 | 11.47 | 11.59 | 4,884 | -0.11(-0.97%) |
Mar 08, 2007 | 11.28 | 11.73 | 11.28 | 11.70 | 12,007 | +0.57(+5.08%) |
Mar 07, 2007 | 11.18 | 11.18 | 11.13 | 11.13 | 610 | -0.15(-1.31%) |
Mar 06, 2007 | 11.06 | 11.42 | 10.97 | 11.28 | 25,032 | +0.23(+2.04%) |
Mar 05, 2007 | 11.50 | 11.50 | 11.06 | 11.06 | 9,565 | -0.57(-4.94%) |
Mar 02, 2007 | 11.64 | 11.64 | 11.54 | 11.63 | 2,645 | -0.14(-1.21%) |