Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.83 | 11.94 | 11.79 | 11.85 | 780,450 | +0.01(+0.11%) |
May 30, 2007 | 11.46 | 11.86 | 11.46 | 11.83 | 653,219 | +0.26(+2.28%) |
May 29, 2007 | 11.81 | 11.81 | 11.38 | 11.57 | 1,116,148 | -0.33(-2.79%) |
May 25, 2007 | 11.62 | 11.90 | 11.62 | 11.90 | 379,468 | +0.29(+2.46%) |
May 24, 2007 | 11.96 | 12.05 | 11.59 | 11.62 | 849,816 | -0.48(-3.99%) |
May 23, 2007 | 11.99 | 12.22 | 11.95 | 12.10 | 863,169 | +0.24(+2.00%) |
May 22, 2007 | 11.76 | 11.86 | 11.68 | 11.86 | 971,854 | +0.12(+1.06%) |
May 21, 2007 | 11.73 | 11.77 | 11.61 | 11.74 | 776,111 | -0.11(-0.93%) |
May 18, 2007 | 12.01 | 12.01 | 11.82 | 11.85 | 798,626 | -0.03(-0.27%) |
May 17, 2007 | 11.86 | 11.92 | 11.76 | 11.88 | 603,143 | +0.02(+0.14%) |
May 16, 2007 | 11.83 | 11.89 | 11.75 | 11.86 | 896,925 | +0.10(+0.85%) |
May 15, 2007 | 11.96 | 11.96 | 11.75 | 11.76 | 898,779 | -0.23(-1.89%) |
May 14, 2007 | 12.05 | 12.06 | 11.92 | 11.99 | 1,076,087 | -0.09(-0.76%) |
May 11, 2007 | 11.93 | 12.08 | 11.89 | 12.08 | 1,369,498 | +0.15(+1.29%) |
May 10, 2007 | 12.40 | 12.40 | 11.90 | 11.93 | 1,430,888 | -0.27(-2.21%) |
May 09, 2007 | 11.94 | 12.20 | 11.94 | 12.20 | 639,124 | +0.28(+2.37%) |
May 08, 2007 | 12.10 | 12.12 | 11.62 | 11.92 | 1,240,505 | -0.39(-3.16%) |
May 07, 2007 | 12.30 | 12.39 | 12.22 | 12.30 | 319,005 | +0.03(+0.24%) |
May 04, 2007 | 12.40 | 12.52 | 12.20 | 12.27 | 936,615 | -0.19(-1.56%) |
May 03, 2007 | 12.40 | 12.57 | 12.31 | 12.47 | 1,122,269 | +0.08(+0.67%) |
May 02, 2007 | 12.40 | 12.40 | 12.27 | 12.38 | 947,372 | -0.01(-0.09%) |
May 01, 2007 | 12.48 | 12.53 | 12.32 | 12.40 | 1,032,317 | +0.01(+0.11%) |
Apr 30, 2007 | 12.66 | 12.66 | 12.36 | 12.38 | 970,741 | -0.29(-2.32%) |
Apr 27, 2007 | 12.08 | 12.78 | 12.08 | 12.68 | 871,330 | +0.09(+0.69%) |
Apr 26, 2007 | 12.73 | 12.79 | 12.52 | 12.59 | 1,313,858 | -0.07(-0.57%) |
Apr 25, 2007 | 12.47 | 12.67 | 12.37 | 12.66 | 802,959 | +0.12(+0.99%) |
Apr 24, 2007 | 12.45 | 12.58 | 12.29 | 12.54 | 612,787 | +0.05(+0.39%) |
Apr 23, 2007 | 12.54 | 12.58 | 12.44 | 12.49 | 2,057,957 | +0.05(+0.41%) |
Apr 20, 2007 | 12.40 | 12.53 | 12.19 | 12.44 | 2,577,268 | +0.34(+2.81%) |
Apr 19, 2007 | 12.13 | 12.21 | 11.78 | 12.10 | 1,492,649 | -0.12(-0.99%) |
Apr 18, 2007 | 12.29 | 12.33 | 12.18 | 12.22 | 573,839 | -0.14(-1.11%) |
Apr 17, 2007 | 12.53 | 12.63 | 12.33 | 12.36 | 762,275 | -0.06(-0.52%) |
Apr 16, 2007 | 12.44 | 12.45 | 12.23 | 12.42 | 1,006,722 | -0.02(-0.13%) |
Apr 13, 2007 | 12.14 | 12.45 | 12.14 | 12.44 | 664,347 | +0.14(+1.16%) |
Apr 12, 2007 | 12.19 | 12.31 | 11.92 | 12.30 | 1,778,641 | +0.11(+0.86%) |
Apr 11, 2007 | 12.45 | 12.45 | 12.06 | 12.19 | 1,600,963 | -0.21(-1.70%) |
Apr 10, 2007 | 12.23 | 12.43 | 12.20 | 12.40 | 1,729,307 | +0.17(+1.41%) |
Apr 09, 2007 | 12.16 | 12.28 | 12.13 | 12.23 | 514,118 | +0.06(+0.53%) |
Apr 05, 2007 | 12.29 | 12.29 | 11.99 | 12.16 | 791,950 | -0.12(-0.99%) |
Apr 04, 2007 | 12.09 | 12.30 | 12.05 | 12.29 | 1,529,743 | +0.20(+1.63%) |
Apr 03, 2007 | 11.88 | 12.12 | 11.83 | 12.09 | 1,840,217 | +0.22(+1.84%) |
Apr 02, 2007 | 11.71 | 11.93 | 11.61 | 11.87 | 1,106,133 | +0.24(+2.06%) |
Mar 30, 2007 | 11.54 | 11.67 | 11.49 | 11.63 | 968,515 | +0.03(+0.23%) |
Mar 29, 2007 | 11.48 | 11.73 | 11.44 | 11.60 | 1,464,087 | +0.37(+3.31%) |
Mar 28, 2007 | 11.46 | 11.46 | 11.23 | 11.23 | 1,201,093 | -0.20(-1.72%) |
Mar 27, 2007 | 11.65 | 11.67 | 11.42 | 11.43 | 2,387,720 | -0.31(-2.66%) |
Mar 26, 2007 | 11.49 | 11.79 | 11.45 | 11.74 | 1,952,240 | +0.18(+1.56%) |
Mar 23, 2007 | 11.45 | 11.57 | 11.43 | 11.56 | 1,881,391 | +0.04(+0.30%) |
Mar 22, 2007 | 11.19 | 11.53 | 11.19 | 11.52 | 1,660,683 | +0.28(+2.44%) |
Mar 21, 2007 | 11.11 | 11.32 | 11.00 | 11.25 | 1,426,622 | +0.13(+1.21%) |
Mar 20, 2007 | 11.05 | 11.12 | 10.94 | 11.12 | 1,352,435 | +0.02(+0.17%) |
Mar 19, 2007 | 10.92 | 11.12 | 10.92 | 11.10 | 1,125,051 | +0.27(+2.46%) |
Mar 16, 2007 | 11.05 | 11.05 | 10.83 | 10.83 | 973,709 | -0.11(-0.96%) |
Mar 15, 2007 | 10.87 | 10.99 | 10.79 | 10.93 | 726,294 | +0.02(+0.17%) |
Mar 14, 2007 | 10.78 | 10.95 | 10.66 | 10.92 | 1,073,120 | +0.23(+2.20%) |
Mar 13, 2007 | 11.07 | 11.21 | 10.67 | 10.68 | 1,603,188 | -0.39(-3.53%) |
Mar 12, 2007 | 10.98 | 11.14 | 10.95 | 11.07 | 604,997 | +0.16(+1.43%) |
Mar 09, 2007 | 11.00 | 11.00 | 10.85 | 10.92 | 1,490,053 | -0.07(-0.61%) |
Mar 08, 2007 | 10.72 | 11.06 | 10.70 | 10.98 | 1,483,376 | +0.29(+2.72%) |
Mar 07, 2007 | 10.78 | 10.81 | 10.57 | 10.69 | 1,565,353 | -0.11(-0.97%) |
Mar 06, 2007 | 10.57 | 10.83 | 10.57 | 10.80 | 1,619,509 | +0.58(+5.67%) |
Mar 05, 2007 | 10.49 | 10.49 | 10.16 | 10.22 | 2,158,481 | -0.46(-4.29%) |
Mar 02, 2007 | 10.74 | 10.87 | 10.58 | 10.68 | 1,760,095 | -0.05(-0.43%) |