Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.07 | 12.16 | 11.86 | 12.07 | 11,500 | +0.20(+1.65%) |
May 30, 2007 | 11.87 | 11.87 | 11.63 | 11.87 | 5,500 | +0.09(+0.79%) |
May 29, 2007 | 11.78 | 11.92 | 11.78 | 11.78 | 4,159 | -0.01(-0.10%) |
May 25, 2007 | 11.79 | 12.03 | 11.79 | 11.79 | 4,800 | -0.02(-0.21%) |
May 24, 2007 | 11.98 | 12.12 | 11.81 | 11.81 | 3,308 | -0.16(-1.37%) |
May 23, 2007 | 11.98 | 12.21 | 11.82 | 11.98 | 6,916 | +0.17(+1.40%) |
May 22, 2007 | 11.50 | 11.94 | 11.67 | 11.81 | 88,200 | +0.31(+2.73%) |
May 21, 2007 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
May 18, 2007 | 11.50 | 11.50 | 11.48 | 11.50 | 42,000 | +0.14(+1.20%) |
May 17, 2007 | 11.36 | 11.53 | 11.23 | 11.36 | 76,723 | -0.12(-1.07%) |
May 16, 2007 | 11.49 | 11.71 | 11.48 | 11.49 | 41,700 | -0.21(-1.77%) |
May 15, 2007 | 11.69 | 11.92 | 11.69 | 11.69 | 8,457 | -0.13(-1.09%) |
May 14, 2007 | 11.82 | 12.00 | 11.74 | 11.82 | 9,173 | -0.02(-0.20%) |
May 11, 2007 | 11.85 | 12.03 | 11.85 | 11.85 | 3,100 | -0.01(-0.09%) |
May 10, 2007 | 11.86 | 12.34 | 11.81 | 11.86 | 12,700 | -0.32(-2.66%) |
May 09, 2007 | 12.18 | 12.24 | 12.03 | 12.18 | 13,600 | -0.00(-0.03%) |
May 08, 2007 | 12.18 | 12.44 | 11.94 | 12.18 | 10,100 | -0.27(-2.13%) |
May 07, 2007 | 12.45 | 12.62 | 12.37 | 12.45 | 11,587 | +0.02(+0.13%) |
May 04, 2007 | 12.43 | 12.52 | 12.32 | 12.43 | 4,100 | +0.14(+1.15%) |
May 03, 2007 | 12.29 | 12.29 | 11.96 | 12.29 | 5,700 | +0.37(+3.12%) |
May 02, 2007 | 11.92 | 11.92 | 11.39 | 11.92 | 13,600 | +0.52(+4.54%) |
May 01, 2007 | 11.40 | 11.50 | 11.27 | 11.40 | 15,800 | -0.10(-0.86%) |
Apr 30, 2007 | 11.50 | 11.62 | 11.49 | 11.50 | 7,200 | -0.07(-0.63%) |
Apr 27, 2007 | 11.69 | 11.81 | 11.44 | 11.57 | 13,700 | -0.11(-0.97%) |
Apr 26, 2007 | 11.69 | 11.87 | 11.67 | 11.69 | 4,700 | -0.33(-2.75%) |
Apr 25, 2007 | 12.09 | 12.33 | 11.96 | 12.02 | 9,800 | -0.07(-0.57%) |
Apr 24, 2007 | 12.09 | 12.45 | 12.03 | 12.09 | 22,948 | -0.41(-3.25%) |
Apr 23, 2007 | 12.49 | 12.54 | 12.35 | 12.49 | 8,550 | +0.01(+0.10%) |
Apr 20, 2007 | 12.48 | 12.87 | 12.48 | 12.48 | 19,500 | +0.09(+0.70%) |
Apr 19, 2007 | 12.20 | 12.39 | 12.13 | 12.39 | 14,200 | +0.19(+1.54%) |
Apr 18, 2007 | 12.20 | 12.40 | 12.05 | 12.20 | 9,300 | -0.00(-0.03%) |
Apr 17, 2007 | 12.21 | 12.34 | 12.17 | 12.21 | 18,400 | -0.20(-1.62%) |
Apr 16, 2007 | 12.41 | 12.49 | 12.33 | 12.41 | 24,900 | -0.00(-0.02%) |
Apr 13, 2007 | 12.41 | 12.48 | 12.24 | 12.41 | 3,000 | +0.14(+1.15%) |
Apr 12, 2007 | 12.27 | 12.44 | 12.22 | 12.27 | 5,941 | -0.14(-1.13%) |
Apr 11, 2007 | 12.41 | 12.52 | 12.20 | 12.41 | 7,990 | -0.00(-0.02%) |
Apr 10, 2007 | 12.41 | 12.64 | 12.30 | 12.41 | 13,500 | +0.03(+0.22%) |
Apr 09, 2007 | 12.38 | 12.39 | 12.26 | 12.38 | 13,900 | -0.02(-0.15%) |
Apr 05, 2007 | 12.40 | 12.42 | 12.37 | 12.40 | 13,295 | -0.01(-0.12%) |
Apr 04, 2007 | 12.42 | 12.85 | 12.34 | 12.42 | 13,482 | -0.21(-1.64%) |
Apr 03, 2007 | 12.62 | 12.72 | 12.16 | 12.62 | 13,310 | +0.51(+4.23%) |
Apr 02, 2007 | 12.11 | 12.11 | 11.48 | 12.11 | 7,200 | +0.75(+6.63%) |
Mar 30, 2007 | 11.36 | 11.36 | 11.00 | 11.36 | 2,400 | +0.38(+3.42%) |
Mar 29, 2007 | 10.98 | 11.11 | 10.98 | 10.98 | 7,500 | -0.10(-0.87%) |
Mar 28, 2007 | 11.08 | 11.25 | 10.96 | 11.08 | 10,100 | -0.29(-2.56%) |
Mar 27, 2007 | 11.37 | 11.37 | 11.02 | 11.37 | 5,800 | -0.06(-0.51%) |
Mar 26, 2007 | 11.43 | 11.61 | 11.21 | 11.43 | 6,540 | -0.11(-0.96%) |
Mar 23, 2007 | 11.54 | 11.94 | 11.49 | 11.54 | 14,750 | -0.01(-0.08%) |
Mar 22, 2007 | 11.55 | 11.95 | 10.82 | 11.55 | 43,462 | +0.65(+5.96%) |
Mar 21, 2007 | 10.90 | 11.03 | 8.490 | 10.90 | 10,950 | +0.70(+6.89%) |
Mar 20, 2007 | 10.20 | 10.22 | 9.820 | 10.20 | 21,000 | +1.02(+11.12%) |
Mar 19, 2007 | 9.177 | 9.836 | 8.914 | 9.177 | 44,150 | +0.33(+3.74%) |
Mar 16, 2007 | 8.846 | 8.848 | 8.783 | 8.846 | 4,200 | +0.00(+0.00%) |
Mar 15, 2007 | 8.846 | 8.846 | 8.691 | 8.846 | 3,800 | +0.27(+3.16%) |
Mar 14, 2007 | 8.575 | 8.575 | 8.325 | 8.575 | 4,900 | +0.10(+1.24%) |
Mar 13, 2007 | 8.480 | 8.548 | 8.420 | 8.470 | 20,500 | -0.01(-0.12%) |
Mar 12, 2007 | 8.480 | 8.540 | 8.480 | 8.480 | 10,200 | +0.00(+0.00%) |
Mar 09, 2007 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 8.480 | 8.541 | 8.295 | 8.480 | 4,000 | +0.23(+2.79%) |
Mar 07, 2007 | 8.250 | 8.416 | 8.250 | 8.250 | 8,800 | -0.12(-1.44%) |
Mar 06, 2007 | 8.371 | 8.417 | 8.181 | 8.371 | 8,777 | +0.34(+4.22%) |
Mar 05, 2007 | 8.032 | 8.038 | 7.860 | 8.032 | 20,800 | -0.16(-2.01%) |
Mar 02, 2007 | 8.350 | 8.325 | 8.113 | 8.197 | 5,700 | -0.15(-1.84%) |