Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.49 | 12.79 | 12.46 | 12.78 | 61,197 | +0.29(+2.34%) |
May 30, 2007 | 12.52 | 12.52 | 12.31 | 12.49 | 61,197 | +0.04(+0.31%) |
May 29, 2007 | 12.68 | 12.71 | 12.43 | 12.45 | 78,682 | +0.02(+0.13%) |
May 25, 2007 | 12.13 | 12.53 | 12.13 | 12.44 | 55,540 | +0.37(+3.03%) |
May 24, 2007 | 12.29 | 12.41 | 12.07 | 12.07 | 200,305 | -0.31(-2.51%) |
May 23, 2007 | 12.25 | 12.38 | 12.18 | 12.38 | 52,197 | +0.17(+1.40%) |
May 22, 2007 | 11.90 | 12.30 | 11.81 | 12.21 | 251,731 | +0.31(+2.62%) |
May 21, 2007 | 11.63 | 11.91 | 11.63 | 11.90 | 15,170 | +0.17(+1.49%) |
May 18, 2007 | 11.85 | 11.95 | 11.73 | 11.73 | 32,398 | -0.06(-0.53%) |
May 17, 2007 | 11.47 | 11.81 | 11.47 | 11.79 | 100,023 | +0.34(+2.96%) |
May 16, 2007 | 11.61 | 11.67 | 11.33 | 11.45 | 72,253 | -0.19(-1.67%) |
May 15, 2007 | 11.85 | 11.88 | 11.60 | 11.64 | 120,337 | -0.16(-1.38%) |
May 14, 2007 | 11.56 | 11.85 | 11.56 | 11.81 | 78,424 | +0.15(+1.27%) |
May 11, 2007 | 11.67 | 11.73 | 11.48 | 11.66 | 56,825 | -0.07(-0.60%) |
May 10, 2007 | 11.78 | 11.78 | 11.72 | 11.73 | 5,914 | -0.11(-0.92%) |
May 09, 2007 | 11.84 | 11.86 | 11.80 | 11.84 | 8,228 | +0.04(+0.30%) |
May 08, 2007 | 11.82 | 11.85 | 11.74 | 11.80 | 30,084 | -0.00(-0.03%) |
May 07, 2007 | 11.79 | 11.87 | 11.78 | 11.81 | 92,310 | +0.03(+0.26%) |
May 04, 2007 | 11.80 | 11.94 | 11.67 | 11.78 | 21,856 | -0.00(-0.03%) |
May 03, 2007 | 11.82 | 11.94 | 11.78 | 11.78 | 39,341 | -0.01(-0.10%) |
May 02, 2007 | 11.67 | 11.80 | 11.61 | 11.79 | 59,654 | +0.09(+0.80%) |
May 01, 2007 | 11.45 | 11.78 | 11.35 | 11.70 | 23,656 | -0.03(-0.27%) |
Apr 30, 2007 | 11.59 | 11.81 | 11.59 | 11.73 | 61,711 | +0.15(+1.28%) |
Apr 27, 2007 | 11.59 | 11.63 | 11.55 | 11.58 | 9,513 | -0.03(-0.24%) |
Apr 26, 2007 | 11.45 | 11.62 | 11.40 | 11.61 | 29,827 | +0.14(+1.19%) |
Apr 25, 2007 | 11.91 | 11.91 | 11.46 | 11.47 | 75,853 | -0.44(-3.66%) |
Apr 24, 2007 | 11.79 | 12.03 | 11.79 | 11.91 | 49,883 | +0.06(+0.53%) |
Apr 23, 2007 | 11.20 | 11.99 | 11.20 | 11.85 | 103,366 | +0.67(+6.02%) |
Apr 20, 2007 | 11.27 | 11.39 | 11.14 | 11.17 | 83,053 | +0.04(+0.31%) |
Apr 19, 2007 | 11.00 | 11.28 | 11.00 | 11.14 | 143,479 | +0.17(+1.60%) |
Apr 18, 2007 | 10.96 | 11.01 | 10.88 | 10.96 | 24,684 | +0.04(+0.39%) |
Apr 17, 2007 | 10.96 | 11.02 | 10.90 | 10.92 | 53,226 | -0.05(-0.46%) |
Apr 16, 2007 | 10.85 | 11.00 | 10.85 | 10.97 | 33,169 | +0.18(+1.66%) |
Apr 13, 2007 | 10.83 | 10.83 | 10.69 | 10.79 | 57,597 | -0.06(-0.57%) |
Apr 12, 2007 | 10.57 | 10.87 | 10.12 | 10.85 | 104,652 | +0.29(+2.72%) |
Apr 11, 2007 | 10.88 | 10.98 | 10.54 | 10.57 | 33,427 | -0.30(-2.79%) |
Apr 10, 2007 | 10.96 | 11.05 | 10.77 | 10.87 | 34,198 | -0.07(-0.64%) |
Apr 09, 2007 | 10.73 | 11.14 | 10.73 | 10.94 | 30,084 | +0.13(+1.19%) |
Apr 05, 2007 | 10.62 | 10.83 | 10.62 | 10.81 | 37,541 | +0.18(+1.65%) |
Apr 04, 2007 | 10.44 | 10.69 | 10.41 | 10.64 | 89,738 | +0.17(+1.63%) |
Apr 03, 2007 | 10.61 | 10.61 | 10.43 | 10.47 | 62,225 | -0.15(-1.43%) |
Apr 02, 2007 | 10.64 | 10.65 | 10.49 | 10.62 | 107,223 | -0.03(-0.29%) |
Mar 30, 2007 | 10.62 | 10.78 | 10.62 | 10.65 | 18,770 | -0.02(-0.18%) |
Mar 29, 2007 | 10.57 | 10.67 | 10.54 | 10.67 | 8,999 | +0.13(+1.25%) |
Mar 28, 2007 | 10.69 | 10.69 | 10.54 | 10.54 | 17,227 | -0.19(-1.81%) |
Mar 27, 2007 | 10.78 | 10.78 | 10.64 | 10.73 | 11,570 | -0.05(-0.47%) |
Mar 26, 2007 | 10.77 | 10.80 | 10.64 | 10.78 | 27,513 | +0.05(+0.51%) |
Mar 23, 2007 | 10.69 | 10.74 | 10.68 | 10.73 | 196,705 | +0.01(+0.07%) |
Mar 22, 2007 | 10.64 | 10.76 | 10.56 | 10.72 | 28,541 | +0.09(+0.88%) |
Mar 21, 2007 | 10.66 | 10.66 | 10.47 | 10.62 | 22,370 | -0.02(-0.22%) |
Mar 20, 2007 | 10.69 | 10.81 | 10.60 | 10.65 | 22,884 | -0.01(-0.11%) |
Mar 19, 2007 | 10.94 | 10.94 | 10.65 | 10.66 | 20,313 | -0.25(-2.32%) |
Mar 16, 2007 | 10.65 | 10.96 | 10.65 | 10.91 | 58,625 | +0.31(+2.97%) |
Mar 15, 2007 | 10.31 | 10.60 | 10.31 | 10.60 | 8,228 | +0.33(+3.18%) |
Mar 14, 2007 | 9.894 | 10.36 | 9.894 | 10.27 | 13,885 | -0.14(-1.31%) |
Mar 13, 2007 | 10.63 | 10.57 | 10.41 | 10.41 | 24,684 | -0.22(-2.09%) |
Mar 12, 2007 | 10.65 | 10.69 | 10.55 | 10.63 | 31,884 | -0.01(-0.07%) |
Mar 09, 2007 | 10.31 | 10.75 | 10.29 | 10.64 | 51,683 | +0.28(+2.70%) |
Mar 08, 2007 | 10.38 | 10.41 | 10.15 | 10.36 | 19,799 | +0.00(+0.00%) |
Mar 07, 2007 | 10.00 | 10.38 | 9.929 | 10.36 | 73,282 | +0.40(+4.02%) |
Mar 06, 2007 | 9.975 | 9.995 | 9.925 | 9.956 | 6,942 | +0.04(+0.39%) |
Mar 05, 2007 | 9.968 | 10.01 | 9.808 | 9.917 | 33,169 | -0.04(-0.35%) |
Mar 02, 2007 | 9.890 | 10.05 | 9.832 | 9.952 | 35,998 | +0.11(+1.15%) |