Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.46 | 11.70 | 11.32 | 11.62 | 1,016,747 | +0.18(+1.57%) |
May 30, 2007 | 11.39 | 11.48 | 11.25 | 11.44 | 1,241,907 | -0.02(-0.17%) |
May 29, 2007 | 11.39 | 11.49 | 11.32 | 11.46 | 267,642 | +0.07(+0.61%) |
May 25, 2007 | 11.45 | 11.52 | 11.31 | 11.39 | 440,054 | +0.01(+0.09%) |
May 24, 2007 | 11.44 | 11.58 | 11.22 | 11.38 | 811,040 | -0.10(-0.87%) |
May 23, 2007 | 11.37 | 11.59 | 11.20 | 11.48 | 754,442 | +0.15(+1.32%) |
May 22, 2007 | 11.34 | 11.46 | 11.32 | 11.33 | 546,509 | -0.05(-0.44%) |
May 21, 2007 | 11.43 | 11.64 | 11.34 | 11.38 | 815,327 | -0.09(-0.78%) |
May 18, 2007 | 11.32 | 11.53 | 11.13 | 11.47 | 698,842 | +0.17(+1.50%) |
May 17, 2007 | 11.56 | 11.65 | 11.27 | 11.30 | 488,779 | -0.27(-2.33%) |
May 16, 2007 | 11.38 | 11.64 | 11.26 | 11.57 | 726,703 | +0.20(+1.76%) |
May 15, 2007 | 11.76 | 11.84 | 11.31 | 11.37 | 607,401 | -0.35(-2.99%) |
May 14, 2007 | 11.56 | 12.00 | 11.56 | 11.72 | 476,456 | +0.12(+1.03%) |
May 11, 2007 | 11.78 | 11.79 | 11.54 | 11.60 | 419,558 | -0.11(-0.94%) |
May 10, 2007 | 11.89 | 11.95 | 11.65 | 11.71 | 524,492 | -0.29(-2.42%) |
May 09, 2007 | 11.91 | 12.04 | 11.74 | 12.00 | 441,533 | -0.01(-0.08%) |
May 08, 2007 | 11.85 | 12.08 | 11.67 | 12.01 | 648,415 | +0.11(+0.92%) |
May 07, 2007 | 11.86 | 12.00 | 11.71 | 11.90 | 765,476 | +0.05(+0.42%) |
May 04, 2007 | 12.65 | 12.80 | 11.65 | 11.85 | 1,788,772 | -1.24(-9.47%) |
May 03, 2007 | 13.05 | 13.25 | 12.86 | 13.09 | 661,701 | +0.04(+0.31%) |
May 02, 2007 | 12.87 | 13.20 | 12.84 | 13.05 | 407,360 | +0.21(+1.64%) |
May 01, 2007 | 12.82 | 12.98 | 12.53 | 12.84 | 456,720 | +0.11(+0.86%) |
Apr 30, 2007 | 13.15 | 13.23 | 12.67 | 12.73 | 535,630 | -0.42(-3.19%) |
Apr 27, 2007 | 13.43 | 13.57 | 13.11 | 13.15 | 470,145 | -0.36(-2.66%) |
Apr 26, 2007 | 13.65 | 13.75 | 13.42 | 13.51 | 621,687 | -0.19(-1.39%) |
Apr 25, 2007 | 13.42 | 13.74 | 13.31 | 13.70 | 506,460 | +0.29(+2.16%) |
Apr 24, 2007 | 13.63 | 13.67 | 13.35 | 13.41 | 562,755 | -0.22(-1.61%) |
Apr 23, 2007 | 13.58 | 13.83 | 13.42 | 13.63 | 563,516 | -0.01(-0.07%) |
Apr 20, 2007 | 13.80 | 13.81 | 13.59 | 13.64 | 557,537 | +0.06(+0.44%) |
Apr 19, 2007 | 13.70 | 13.90 | 13.39 | 13.58 | 746,222 | -0.28(-2.02%) |
Apr 18, 2007 | 13.85 | 14.17 | 13.71 | 13.86 | 654,575 | -0.01(-0.07%) |
Apr 17, 2007 | 14.28 | 14.29 | 13.78 | 13.87 | 630,006 | -0.38(-2.67%) |
Apr 16, 2007 | 14.17 | 14.38 | 14.01 | 14.25 | 485,778 | +0.11(+0.78%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.91 | 14.14 | 416,370 | +0.09(+0.64%) |
Apr 12, 2007 | 14.06 | 14.38 | 13.92 | 14.05 | 939,494 | -0.10(-0.71%) |
Apr 11, 2007 | 14.08 | 14.37 | 13.85 | 14.15 | 951,168 | +0.10(+0.71%) |
Apr 10, 2007 | 13.83 | 14.31 | 13.81 | 14.05 | 999,921 | +0.06(+0.43%) |
Apr 09, 2007 | 13.66 | 14.09 | 13.61 | 13.99 | 1,246,661 | +0.33(+2.42%) |
Apr 05, 2007 | 12.85 | 13.75 | 12.80 | 13.66 | 1,273,762 | +0.79(+6.14%) |
Apr 04, 2007 | 12.44 | 12.90 | 12.36 | 12.87 | 714,451 | +0.38(+3.04%) |
Apr 03, 2007 | 12.53 | 12.53 | 12.32 | 12.49 | 565,681 | +0.04(+0.32%) |
Apr 02, 2007 | 12.50 | 12.59 | 12.37 | 12.45 | 401,589 | -0.05(-0.40%) |
Mar 30, 2007 | 12.32 | 12.60 | 12.30 | 12.50 | 757,553 | +0.24(+1.96%) |
Mar 29, 2007 | 12.50 | 12.54 | 12.11 | 12.26 | 832,011 | -0.13(-1.05%) |
Mar 28, 2007 | 12.23 | 12.65 | 12.14 | 12.39 | 903,561 | +0.02(+0.16%) |
Mar 27, 2007 | 12.07 | 12.74 | 11.96 | 12.37 | 1,851,464 | +0.24(+1.98%) |
Mar 26, 2007 | 12.95 | 12.95 | 12.09 | 12.13 | 1,251,824 | -0.72(-5.60%) |
Mar 23, 2007 | 11.34 | 13.06 | 11.25 | 12.85 | 1,534,477 | +1.55(+13.72%) |
Mar 22, 2007 | 11.15 | 11.36 | 11.03 | 11.30 | 579,817 | +0.23(+2.08%) |
Mar 21, 2007 | 11.02 | 11.12 | 10.91 | 11.07 | 436,149 | +0.05(+0.45%) |
Mar 20, 2007 | 11.00 | 11.19 | 10.88 | 11.02 | 397,837 | +0.02(+0.18%) |
Mar 19, 2007 | 11.02 | 11.07 | 10.92 | 11.00 | 340,400 | +0.02(+0.18%) |
Mar 16, 2007 | 11.01 | 11.11 | 10.89 | 10.98 | 676,025 | -0.05(-0.45%) |
Mar 15, 2007 | 10.87 | 11.19 | 10.85 | 11.03 | 411,210 | +0.16(+1.47%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.66 | 10.87 | 712,369 | -0.18(-1.63%) |
Mar 13, 2007 | 11.38 | 11.46 | 11.03 | 11.05 | 488,445 | -0.33(-2.90%) |
Mar 12, 2007 | 11.37 | 11.48 | 11.25 | 11.38 | 271,883 | -0.06(-0.52%) |
Mar 09, 2007 | 11.40 | 11.47 | 11.27 | 11.44 | 360,469 | +0.15(+1.33%) |
Mar 08, 2007 | 11.56 | 11.60 | 11.25 | 11.29 | 421,765 | -0.07(-0.62%) |
Mar 07, 2007 | 11.50 | 11.61 | 11.20 | 11.36 | 909,448 | +0.02(+0.18%) |
Mar 06, 2007 | 11.09 | 11.38 | 11.00 | 11.34 | 799,381 | +0.40(+3.66%) |
Mar 05, 2007 | 11.10 | 11.18 | 10.78 | 10.94 | 1,114,292 | -0.34(-3.01%) |
Mar 02, 2007 | 11.96 | 12.10 | 11.27 | 11.28 | 1,323,941 | -0.76(-6.31%) |