Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.20 | 12.32 | 11.82 | 11.86 | 702,385 | -0.34(-2.76%) |
May 30, 2007 | 12.11 | 12.28 | 12.09 | 12.19 | 349,569 | +0.02(+0.13%) |
May 29, 2007 | 12.01 | 12.59 | 11.82 | 12.18 | 1,180,597 | +0.31(+2.58%) |
May 25, 2007 | 12.05 | 12.13 | 11.86 | 11.87 | 640,967 | -0.17(-1.40%) |
May 24, 2007 | 11.86 | 12.20 | 11.79 | 12.04 | 1,177,856 | +0.15(+1.22%) |
May 23, 2007 | 11.13 | 12.21 | 11.11 | 11.89 | 2,667,306 | +0.87(+7.92%) |
May 22, 2007 | 10.56 | 11.10 | 10.56 | 11.02 | 1,983,617 | +0.76(+7.38%) |
May 21, 2007 | 10.26 | 10.52 | 10.05 | 10.26 | 2,602,449 | -0.02(-0.22%) |
May 18, 2007 | 9.919 | 10.54 | 9.919 | 10.29 | 2,106,030 | +0.60(+6.16%) |
May 17, 2007 | 9.759 | 9.873 | 9.628 | 9.690 | 348,714 | -0.24(-2.47%) |
May 16, 2007 | 9.904 | 10.10 | 9.789 | 9.935 | 292,726 | +0.08(+0.85%) |
May 15, 2007 | 9.965 | 10.10 | 9.804 | 9.850 | 351,638 | -0.05(-0.54%) |
May 14, 2007 | 10.35 | 10.49 | 9.889 | 9.904 | 502,746 | -0.39(-3.79%) |
May 11, 2007 | 9.950 | 10.39 | 9.923 | 10.29 | 1,225,587 | +0.42(+4.26%) |
May 10, 2007 | 9.881 | 9.973 | 9.759 | 9.873 | 591,966 | -0.08(-0.85%) |
May 09, 2007 | 10.14 | 10.32 | 9.881 | 9.958 | 1,013,403 | -0.25(-2.47%) |
May 08, 2007 | 10.18 | 10.23 | 9.927 | 10.21 | 445,651 | +0.07(+0.68%) |
May 07, 2007 | 10.13 | 10.36 | 10.10 | 10.14 | 226,893 | -0.02(-0.23%) |
May 04, 2007 | 10.12 | 10.39 | 10.12 | 10.16 | 279,628 | +0.09(+0.91%) |
May 03, 2007 | 10.38 | 10.52 | 9.996 | 10.07 | 551,576 | +0.25(+2.57%) |
May 02, 2007 | 9.751 | 10.08 | 9.720 | 9.820 | 498,279 | -0.08(-0.85%) |
May 01, 2007 | 9.797 | 10.16 | 9.797 | 9.904 | 1,032,642 | +0.11(+1.17%) |
Apr 30, 2007 | 10.23 | 10.52 | 9.774 | 9.789 | 801,122 | -0.40(-3.91%) |
Apr 27, 2007 | 10.39 | 10.42 | 10.18 | 10.19 | 387,796 | -0.24(-2.35%) |
Apr 26, 2007 | 10.64 | 10.64 | 10.31 | 10.43 | 352,101 | -0.17(-1.59%) |
Apr 25, 2007 | 10.23 | 10.64 | 10.19 | 10.60 | 365,407 | +0.27(+2.59%) |
Apr 24, 2007 | 10.43 | 10.43 | 10.18 | 10.33 | 523,501 | +0.05(+0.45%) |
Apr 23, 2007 | 10.41 | 10.43 | 10.19 | 10.29 | 281,592 | -0.12(-1.18%) |
Apr 20, 2007 | 10.75 | 10.75 | 10.26 | 10.41 | 1,449,244 | -0.16(-1.52%) |
Apr 19, 2007 | 10.87 | 10.88 | 10.52 | 10.57 | 574,121 | -0.44(-3.96%) |
Apr 18, 2007 | 11.94 | 11.94 | 10.88 | 11.01 | 848,731 | -1.01(-8.41%) |
Apr 17, 2007 | 11.89 | 12.04 | 11.71 | 12.02 | 274,238 | +0.04(+0.32%) |
Apr 16, 2007 | 11.67 | 11.99 | 11.52 | 11.98 | 259,593 | +0.39(+3.37%) |
Apr 13, 2007 | 11.67 | 11.73 | 11.55 | 11.59 | 262,759 | -0.08(-0.72%) |
Apr 12, 2007 | 11.60 | 11.95 | 11.40 | 11.67 | 1,126,851 | +0.11(+0.99%) |
Apr 11, 2007 | 11.53 | 11.60 | 11.40 | 11.56 | 199,416 | +0.00(+0.00%) |
Apr 10, 2007 | 11.52 | 11.66 | 11.40 | 11.56 | 286,340 | +0.02(+0.13%) |
Apr 09, 2007 | 11.65 | 11.69 | 11.52 | 11.54 | 147,362 | -0.11(-0.98%) |
Apr 05, 2007 | 11.57 | 11.67 | 11.55 | 11.66 | 197,052 | +0.05(+0.46%) |
Apr 04, 2007 | 11.66 | 11.76 | 11.52 | 11.60 | 263,040 | -0.04(-0.33%) |
Apr 03, 2007 | 11.73 | 11.89 | 11.56 | 11.64 | 240,645 | -0.02(-0.20%) |
Apr 02, 2007 | 11.77 | 11.82 | 11.59 | 11.66 | 176,040 | -0.06(-0.52%) |
Mar 30, 2007 | 11.50 | 11.93 | 11.48 | 11.73 | 294,191 | +0.25(+2.20%) |
Mar 29, 2007 | 11.98 | 12.03 | 11.40 | 11.47 | 261,071 | -0.39(-3.29%) |
Mar 28, 2007 | 11.82 | 11.93 | 11.67 | 11.86 | 230,626 | -0.05(-0.39%) |
Mar 27, 2007 | 11.79 | 12.05 | 11.78 | 11.91 | 329,921 | +0.11(+0.91%) |
Mar 26, 2007 | 11.55 | 11.80 | 11.40 | 11.80 | 262,387 | +0.23(+1.98%) |
Mar 23, 2007 | 11.49 | 11.63 | 11.49 | 11.57 | 217,895 | +0.05(+0.46%) |
Mar 22, 2007 | 11.62 | 11.66 | 11.24 | 11.52 | 230,403 | -0.10(-0.86%) |
Mar 21, 2007 | 10.81 | 11.64 | 10.65 | 11.62 | 476,188 | +0.80(+7.43%) |
Mar 20, 2007 | 10.58 | 10.87 | 10.58 | 10.81 | 351,875 | +0.20(+1.87%) |
Mar 19, 2007 | 10.83 | 10.87 | 10.53 | 10.62 | 275,375 | -0.15(-1.42%) |
Mar 16, 2007 | 10.72 | 10.83 | 10.63 | 10.77 | 270,474 | +0.04(+0.36%) |
Mar 15, 2007 | 10.75 | 10.84 | 10.57 | 10.73 | 174,454 | +0.00(+0.00%) |
Mar 14, 2007 | 10.58 | 10.81 | 10.41 | 10.73 | 157,145 | +0.15(+1.37%) |
Mar 13, 2007 | 10.84 | 10.80 | 10.53 | 10.59 | 312,946 | -0.25(-2.33%) |
Mar 12, 2007 | 10.85 | 10.94 | 10.75 | 10.84 | 234,861 | -0.08(-0.77%) |
Mar 09, 2007 | 11.09 | 11.10 | 10.78 | 10.92 | 540,690 | -0.10(-0.90%) |
Mar 08, 2007 | 10.55 | 11.05 | 10.44 | 11.02 | 643,983 | +0.57(+5.50%) |
Mar 07, 2007 | 10.38 | 10.59 | 10.26 | 10.45 | 361,004 | +0.08(+0.74%) |
Mar 06, 2007 | 10.32 | 10.59 | 10.18 | 10.37 | 681,992 | +0.16(+1.57%) |
Mar 05, 2007 | 10.10 | 10.30 | 9.896 | 10.21 | 701,602 | -0.05(-0.52%) |
Mar 02, 2007 | 9.912 | 10.52 | 9.912 | 10.26 | 568,955 | +0.34(+3.39%) |