Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.87 | 10.88 | 10.70 | 10.73 | 550,624 | -0.02(-0.17%) |
May 30, 2007 | 10.76 | 10.80 | 10.69 | 10.75 | 452,131 | -0.04(-0.33%) |
May 29, 2007 | 10.89 | 10.89 | 10.53 | 10.79 | 322,438 | -0.06(-0.58%) |
May 25, 2007 | 10.93 | 10.93 | 10.71 | 10.85 | 308,775 | -0.10(-0.90%) |
May 24, 2007 | 11.34 | 11.34 | 10.51 | 10.95 | 1,007,333 | -1.11(-9.19%) |
May 23, 2007 | 12.04 | 12.13 | 11.96 | 12.05 | 286,151 | -0.04(-0.37%) |
May 22, 2007 | 12.03 | 12.11 | 11.95 | 12.10 | 173,707 | +0.03(+0.22%) |
May 21, 2007 | 11.85 | 12.12 | 11.85 | 12.07 | 120,844 | -0.03(-0.22%) |
May 18, 2007 | 12.02 | 12.14 | 11.88 | 12.10 | 108,412 | +0.13(+1.12%) |
May 17, 2007 | 12.10 | 12.10 | 11.84 | 11.96 | 217,609 | -0.14(-1.18%) |
May 16, 2007 | 11.94 | 12.17 | 11.86 | 12.11 | 199,690 | +0.13(+1.12%) |
May 15, 2007 | 12.16 | 12.20 | 11.85 | 11.97 | 427,715 | -0.26(-2.12%) |
May 14, 2007 | 12.10 | 12.33 | 12.10 | 12.23 | 245,273 | +0.10(+0.81%) |
May 11, 2007 | 11.51 | 12.15 | 11.49 | 12.13 | 201,706 | +0.69(+6.01%) |
May 10, 2007 | 12.01 | 12.01 | 11.39 | 11.45 | 133,724 | -0.56(-4.68%) |
May 09, 2007 | 11.88 | 12.04 | 11.83 | 12.01 | 122,972 | +0.06(+0.52%) |
May 08, 2007 | 11.93 | 11.96 | 11.67 | 11.95 | 134,172 | -0.07(-0.59%) |
May 07, 2007 | 12.13 | 12.17 | 11.99 | 12.02 | 60,926 | -0.11(-0.88%) |
May 04, 2007 | 12.00 | 12.14 | 11.84 | 12.13 | 186,250 | +0.18(+1.49%) |
May 03, 2007 | 11.63 | 12.05 | 11.63 | 11.95 | 135,628 | +0.34(+2.92%) |
May 02, 2007 | 11.81 | 11.96 | 11.60 | 11.61 | 322,662 | -0.23(-1.96%) |
May 01, 2007 | 11.88 | 12.18 | 11.62 | 11.84 | 214,249 | +0.16(+1.38%) |
Apr 30, 2007 | 11.76 | 11.85 | 11.45 | 11.68 | 269,128 | -0.13(-1.13%) |
Apr 27, 2007 | 12.06 | 12.10 | 11.63 | 11.81 | 114,124 | -0.26(-2.15%) |
Apr 26, 2007 | 12.05 | 12.20 | 11.88 | 12.07 | 82,765 | -0.12(-1.02%) |
Apr 25, 2007 | 12.40 | 12.42 | 12.05 | 12.20 | 156,011 | -0.16(-1.30%) |
Apr 24, 2007 | 12.42 | 12.44 | 12.12 | 12.36 | 127,116 | -0.12(-0.93%) |
Apr 23, 2007 | 12.12 | 12.48 | 12.07 | 12.47 | 112,892 | +0.27(+2.19%) |
Apr 20, 2007 | 12.40 | 12.40 | 12.14 | 12.21 | 135,628 | -0.03(-0.22%) |
Apr 19, 2007 | 12.03 | 12.29 | 11.98 | 12.23 | 129,356 | +0.05(+0.44%) |
Apr 18, 2007 | 12.15 | 12.21 | 12.09 | 12.18 | 114,796 | -0.06(-0.51%) |
Apr 17, 2007 | 12.24 | 12.29 | 12.09 | 12.24 | 116,588 | -0.05(-0.44%) |
Apr 16, 2007 | 12.03 | 12.30 | 12.03 | 12.29 | 85,789 | +0.33(+2.76%) |
Apr 13, 2007 | 11.72 | 11.97 | 11.71 | 11.96 | 80,077 | +0.25(+2.13%) |
Apr 12, 2007 | 11.56 | 11.75 | 11.49 | 11.71 | 281,224 | +0.11(+0.92%) |
Apr 11, 2007 | 11.86 | 11.86 | 11.54 | 11.61 | 258,376 | -0.22(-1.89%) |
Apr 10, 2007 | 11.54 | 11.88 | 11.51 | 11.83 | 179,418 | +0.21(+1.77%) |
Apr 09, 2007 | 12.05 | 12.05 | 11.52 | 11.63 | 459,186 | -0.44(-3.63%) |
Apr 05, 2007 | 12.19 | 12.31 | 12.03 | 12.06 | 82,093 | -0.16(-1.32%) |
Apr 04, 2007 | 12.21 | 12.29 | 12.09 | 12.22 | 170,795 | -0.04(-0.36%) |
Apr 03, 2007 | 12.21 | 12.32 | 12.14 | 12.27 | 168,219 | +0.08(+0.66%) |
Apr 02, 2007 | 12.39 | 12.39 | 12.08 | 12.19 | 148,731 | -0.15(-1.23%) |
Mar 30, 2007 | 12.32 | 12.36 | 12.11 | 12.34 | 188,714 | +0.03(+0.22%) |
Mar 29, 2007 | 12.16 | 12.31 | 12.06 | 12.31 | 180,874 | +0.24(+2.00%) |
Mar 28, 2007 | 11.86 | 12.16 | 11.86 | 12.07 | 377,765 | +0.15(+1.27%) |
Mar 27, 2007 | 12.02 | 12.05 | 11.84 | 11.92 | 214,137 | -0.18(-1.48%) |
Mar 26, 2007 | 12.03 | 12.16 | 11.92 | 12.10 | 87,805 | +0.05(+0.44%) |
Mar 23, 2007 | 12.10 | 12.13 | 11.97 | 12.04 | 121,516 | -0.06(-0.52%) |
Mar 22, 2007 | 12.01 | 12.14 | 11.98 | 12.11 | 136,972 | +0.04(+0.37%) |
Mar 21, 2007 | 11.87 | 12.13 | 11.68 | 12.06 | 224,665 | +0.24(+2.04%) |
Mar 20, 2007 | 11.73 | 11.82 | 11.59 | 11.82 | 385,157 | +0.11(+0.92%) |
Mar 19, 2007 | 11.64 | 11.79 | 11.60 | 11.71 | 270,136 | +0.12(+1.08%) |
Mar 16, 2007 | 11.68 | 11.68 | 11.44 | 11.59 | 446,643 | -0.08(-0.69%) |
Mar 15, 2007 | 11.61 | 11.76 | 11.59 | 11.67 | 335,878 | +0.02(+0.15%) |
Mar 14, 2007 | 11.71 | 11.80 | 11.36 | 11.65 | 318,630 | -0.06(-0.53%) |
Mar 13, 2007 | 12.15 | 12.06 | 11.66 | 11.71 | 192,522 | -0.44(-3.60%) |
Mar 12, 2007 | 12.08 | 12.17 | 12.02 | 12.15 | 92,621 | +0.11(+0.89%) |
Mar 09, 2007 | 12.07 | 12.21 | 11.95 | 12.04 | 136,860 | +0.06(+0.52%) |
Mar 08, 2007 | 12.04 | 12.18 | 11.95 | 11.98 | 100,461 | +0.04(+0.30%) |
Mar 07, 2007 | 12.14 | 12.16 | 11.92 | 11.95 | 146,939 | -0.29(-2.34%) |
Mar 06, 2007 | 11.79 | 12.32 | 11.72 | 12.23 | 189,498 | +0.53(+4.50%) |
Mar 05, 2007 | 11.74 | 12.21 | 11.68 | 11.71 | 248,968 | -0.12(-1.06%) |
Mar 02, 2007 | 12.04 | 12.09 | 11.81 | 11.83 | 246,281 | -0.29(-2.43%) |