Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.53 | 10.55 | 10.44 | 10.48 | 81,614 | -0.01(-0.06%) |
May 30, 2007 | 10.37 | 10.51 | 10.37 | 10.48 | 114,701 | +0.05(+0.45%) |
May 29, 2007 | 10.51 | 10.52 | 10.42 | 10.44 | 98,412 | +0.08(+0.74%) |
May 25, 2007 | 10.33 | 10.39 | 10.33 | 10.36 | 88,741 | +0.08(+0.74%) |
May 24, 2007 | 10.44 | 10.44 | 10.25 | 10.28 | 63,968 | -0.17(-1.63%) |
May 23, 2007 | 10.55 | 10.56 | 10.45 | 10.46 | 116,228 | -0.04(-0.34%) |
May 22, 2007 | 10.47 | 10.54 | 10.43 | 10.49 | 313,903 | +0.02(+0.23%) |
May 21, 2007 | 10.49 | 10.52 | 10.42 | 10.47 | 163,738 | -0.20(-1.88%) |
May 18, 2007 | 10.55 | 10.69 | 10.55 | 10.67 | 133,875 | +0.16(+1.51%) |
May 17, 2007 | 10.45 | 10.53 | 10.44 | 10.51 | 115,041 | +0.00(+0.00%) |
May 16, 2007 | 10.54 | 10.58 | 10.42 | 10.51 | 173,070 | +0.01(+0.11%) |
May 15, 2007 | 10.53 | 10.60 | 10.48 | 10.50 | 226,688 | -0.05(-0.50%) |
May 14, 2007 | 10.57 | 10.61 | 10.50 | 10.55 | 124,543 | +0.09(+0.85%) |
May 11, 2007 | 10.37 | 10.47 | 10.37 | 10.46 | 182,403 | +0.35(+3.44%) |
May 10, 2007 | 10.22 | 10.28 | 10.11 | 10.11 | 140,323 | -0.24(-2.33%) |
May 09, 2007 | 10.31 | 10.36 | 10.28 | 10.35 | 143,377 | -0.01(-0.11%) |
May 08, 2007 | 10.35 | 10.37 | 10.28 | 10.37 | 186,984 | -0.06(-0.62%) |
May 07, 2007 | 10.46 | 10.50 | 10.40 | 10.43 | 95,358 | -0.02(-0.17%) |
May 04, 2007 | 10.48 | 10.51 | 10.40 | 10.45 | 194,280 | +0.15(+1.43%) |
May 03, 2007 | 10.21 | 10.30 | 10.16 | 10.30 | 269,447 | +0.08(+0.81%) |
May 02, 2007 | 10.14 | 10.25 | 10.12 | 10.22 | 312,206 | -0.39(-3.72%) |
May 01, 2007 | 10.14 | 10.79 | 10.10 | 10.61 | 605,748 | +0.56(+5.57%) |
Apr 30, 2007 | 10.11 | 10.18 | 10.05 | 10.05 | 507,674 | -0.06(-0.64%) |
Apr 27, 2007 | 10.18 | 10.18 | 10.10 | 10.12 | 145,752 | +0.02(+0.18%) |
Apr 26, 2007 | 10.07 | 10.14 | 10.07 | 10.10 | 190,887 | -0.06(-0.58%) |
Apr 25, 2007 | 10.14 | 10.17 | 10.09 | 10.16 | 82,123 | +0.09(+0.88%) |
Apr 24, 2007 | 10.00 | 10.10 | 10.00 | 10.07 | 147,110 | +0.02(+0.18%) |
Apr 23, 2007 | 10.09 | 10.13 | 10.04 | 10.05 | 126,239 | -0.08(-0.81%) |
Apr 20, 2007 | 10.12 | 10.17 | 10.11 | 10.14 | 119,452 | +0.02(+0.23%) |
Apr 19, 2007 | 10.07 | 10.14 | 10.06 | 10.11 | 245,523 | -0.01(-0.12%) |
Apr 18, 2007 | 10.08 | 10.14 | 10.06 | 10.13 | 94,340 | +0.02(+0.23%) |
Apr 17, 2007 | 10.13 | 10.15 | 10.05 | 10.10 | 114,701 | +0.11(+1.12%) |
Apr 16, 2007 | 9.966 | 10.01 | 9.942 | 9.990 | 82,123 | +0.05(+0.47%) |
Apr 13, 2007 | 9.854 | 9.948 | 9.854 | 9.942 | 68,210 | +0.06(+0.60%) |
Apr 12, 2007 | 9.789 | 9.901 | 9.777 | 9.883 | 105,708 | +0.09(+0.96%) |
Apr 11, 2007 | 9.878 | 9.889 | 9.777 | 9.789 | 100,618 | -0.10(-1.01%) |
Apr 10, 2007 | 9.883 | 9.907 | 9.860 | 9.889 | 92,474 | +0.04(+0.36%) |
Apr 09, 2007 | 9.665 | 9.872 | 9.630 | 9.854 | 137,778 | -0.06(-0.65%) |
Apr 05, 2007 | 9.895 | 9.925 | 9.838 | 9.919 | 273,689 | -0.35(-3.44%) |
Apr 04, 2007 | 10.19 | 10.28 | 10.02 | 10.27 | 355,474 | +0.03(+0.29%) |
Apr 03, 2007 | 10.24 | 10.28 | 10.21 | 10.24 | 312,376 | -0.04(-0.40%) |
Apr 02, 2007 | 10.26 | 10.30 | 10.21 | 10.28 | 305,588 | +0.19(+1.93%) |
Mar 30, 2007 | 10.08 | 10.13 | 10.04 | 10.09 | 178,839 | +0.06(+0.65%) |
Mar 29, 2007 | 9.984 | 10.05 | 9.978 | 10.02 | 155,085 | +0.19(+1.98%) |
Mar 28, 2007 | 9.848 | 9.889 | 9.807 | 9.830 | 149,316 | -0.07(-0.71%) |
Mar 27, 2007 | 9.872 | 9.925 | 9.842 | 9.901 | 306,267 | -0.21(-2.10%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.984 | 10.11 | 274,198 | +0.08(+0.76%) |
Mar 23, 2007 | 9.954 | 10.05 | 9.954 | 10.04 | 457,619 | +0.41(+4.29%) |
Mar 22, 2007 | 9.660 | 9.660 | 9.571 | 9.624 | 137,778 | -0.08(-0.85%) |
Mar 21, 2007 | 9.524 | 9.718 | 9.500 | 9.707 | 179,518 | +0.32(+3.39%) |
Mar 20, 2007 | 9.347 | 9.441 | 9.341 | 9.388 | 116,568 | +0.06(+0.70%) |
Mar 19, 2007 | 9.341 | 9.371 | 9.300 | 9.324 | 203,612 | -0.06(-0.63%) |
Mar 16, 2007 | 9.377 | 9.412 | 9.353 | 9.383 | 329,683 | +0.09(+1.02%) |
Mar 15, 2007 | 9.194 | 9.312 | 9.188 | 9.288 | 124,882 | +0.14(+1.55%) |
Mar 14, 2007 | 9.094 | 9.159 | 9.005 | 9.147 | 117,756 | +0.01(+0.06%) |
Mar 13, 2007 | 9.294 | 9.335 | 9.135 | 9.141 | 98,921 | -0.15(-1.65%) |
Mar 12, 2007 | 9.276 | 9.341 | 9.259 | 9.294 | 86,365 | -0.01(-0.13%) |
Mar 09, 2007 | 9.353 | 9.377 | 9.282 | 9.306 | 110,120 | -0.01(-0.06%) |
Mar 08, 2007 | 9.359 | 9.424 | 9.312 | 9.312 | 119,283 | +0.04(+0.44%) |
Mar 07, 2007 | 9.271 | 9.353 | 9.259 | 9.271 | 173,070 | +0.04(+0.45%) |
Mar 06, 2007 | 9.088 | 9.276 | 9.082 | 9.229 | 791,714 | +0.41(+4.61%) |
Mar 05, 2007 | 8.870 | 8.929 | 8.805 | 8.823 | 148,976 | -0.11(-1.19%) |
Mar 02, 2007 | 9.017 | 9.047 | 8.899 | 8.929 | 148,298 | -0.17(-1.81%) |