Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.67 | 11.30 | 10.67 | 10.81 | 208,191 | +0.24(+2.27%) |
May 30, 2007 | 11.18 | 11.23 | 10.51 | 10.57 | 122,157 | -0.65(-5.78%) |
May 29, 2007 | 11.19 | 11.42 | 11.17 | 11.22 | 65,356 | +0.09(+0.79%) |
May 25, 2007 | 10.94 | 11.36 | 10.94 | 11.13 | 80,567 | +0.21(+1.97%) |
May 24, 2007 | 11.09 | 11.28 | 10.86 | 10.91 | 203,200 | -0.16(-1.44%) |
May 23, 2007 | 10.78 | 11.34 | 10.78 | 11.07 | 213,181 | +0.30(+2.77%) |
May 22, 2007 | 10.52 | 10.90 | 10.50 | 10.78 | 189,653 | +0.05(+0.51%) |
May 21, 2007 | 10.17 | 10.75 | 10.17 | 10.72 | 70,822 | +0.55(+5.42%) |
May 18, 2007 | 10.06 | 10.28 | 10.01 | 10.17 | 112,413 | +0.11(+1.04%) |
May 17, 2007 | 9.993 | 10.19 | 9.939 | 10.06 | 104,808 | +0.08(+0.76%) |
May 16, 2007 | 9.943 | 10.01 | 9.678 | 9.989 | 143,071 | +0.09(+0.89%) |
May 15, 2007 | 10.05 | 10.25 | 9.783 | 9.901 | 155,667 | -0.19(-1.92%) |
May 14, 2007 | 10.37 | 10.38 | 10.08 | 10.09 | 72,486 | -0.34(-3.27%) |
May 11, 2007 | 10.35 | 10.60 | 10.31 | 10.44 | 84,607 | +0.15(+1.43%) |
May 10, 2007 | 10.52 | 10.54 | 9.972 | 10.29 | 168,976 | -0.26(-2.51%) |
May 09, 2007 | 10.52 | 10.60 | 10.39 | 10.55 | 108,848 | +0.15(+1.41%) |
May 08, 2007 | 10.41 | 10.46 | 10.19 | 10.41 | 105,046 | -0.03(-0.28%) |
May 07, 2007 | 10.49 | 10.53 | 10.39 | 10.44 | 244,790 | -0.06(-0.56%) |
May 04, 2007 | 10.46 | 10.52 | 10.34 | 10.49 | 155,905 | +0.04(+0.36%) |
May 03, 2007 | 10.54 | 10.57 | 10.44 | 10.46 | 153,053 | -0.11(-1.04%) |
May 02, 2007 | 10.23 | 10.66 | 10.23 | 10.57 | 454,170 | +0.36(+3.50%) |
May 01, 2007 | 10.12 | 10.31 | 9.993 | 10.21 | 176,106 | +0.11(+1.08%) |
Apr 30, 2007 | 10.06 | 10.16 | 10.03 | 10.10 | 185,375 | +0.06(+0.63%) |
Apr 27, 2007 | 9.892 | 10.10 | 9.783 | 10.04 | 282,103 | +0.07(+0.72%) |
Apr 26, 2007 | 10.05 | 10.09 | 9.867 | 9.964 | 188,702 | -0.08(-0.80%) |
Apr 25, 2007 | 10.13 | 10.30 | 9.888 | 10.04 | 300,641 | -0.10(-1.00%) |
Apr 24, 2007 | 10.37 | 10.38 | 10.14 | 10.14 | 285,193 | -0.23(-2.19%) |
Apr 23, 2007 | 10.55 | 10.69 | 10.31 | 10.37 | 148,775 | -0.19(-1.83%) |
Apr 20, 2007 | 10.97 | 10.97 | 10.54 | 10.57 | 1,200,188 | -0.03(-0.28%) |
Apr 19, 2007 | 10.33 | 10.62 | 10.18 | 10.59 | 543,293 | +0.10(+0.92%) |
Apr 18, 2007 | 11.32 | 11.32 | 10.14 | 10.50 | 1,052,363 | -1.22(-10.41%) |
Apr 17, 2007 | 11.78 | 11.95 | 11.63 | 11.72 | 153,053 | -0.02(-0.18%) |
Apr 16, 2007 | 11.47 | 11.87 | 11.41 | 11.74 | 157,331 | +0.17(+1.45%) |
Apr 13, 2007 | 11.22 | 11.63 | 11.12 | 11.57 | 404,974 | +0.35(+3.11%) |
Apr 12, 2007 | 10.94 | 11.23 | 10.86 | 11.22 | 208,666 | +0.30(+2.78%) |
Apr 11, 2007 | 11.11 | 11.35 | 10.53 | 10.92 | 133,565 | -0.15(-1.33%) |
Apr 10, 2007 | 11.13 | 11.36 | 11.01 | 11.07 | 191,079 | -0.08(-0.75%) |
Apr 09, 2007 | 11.42 | 11.44 | 11.14 | 11.15 | 121,207 | -0.29(-2.57%) |
Apr 05, 2007 | 11.33 | 11.57 | 11.25 | 11.44 | 94,113 | +0.13(+1.12%) |
Apr 04, 2007 | 11.49 | 11.61 | 11.28 | 11.32 | 105,046 | -0.20(-1.72%) |
Apr 03, 2007 | 11.36 | 11.78 | 11.34 | 11.52 | 215,558 | +0.20(+1.79%) |
Apr 02, 2007 | 11.17 | 11.31 | 10.96 | 11.31 | 86,508 | +0.14(+1.28%) |
Mar 30, 2007 | 11.09 | 11.21 | 10.70 | 11.17 | 209,854 | +0.13(+1.14%) |
Mar 29, 2007 | 11.36 | 11.48 | 10.94 | 11.05 | 448,941 | -0.26(-2.27%) |
Mar 28, 2007 | 11.57 | 11.93 | 10.98 | 11.30 | 268,556 | -0.33(-2.86%) |
Mar 27, 2007 | 11.51 | 11.65 | 11.49 | 11.63 | 188,465 | +0.08(+0.65%) |
Mar 26, 2007 | 11.53 | 11.63 | 11.36 | 11.56 | 185,375 | -0.04(-0.36%) |
Mar 23, 2007 | 11.88 | 11.90 | 11.59 | 11.60 | 105,996 | -0.28(-2.34%) |
Mar 22, 2007 | 11.58 | 11.90 | 11.44 | 11.88 | 87,221 | +0.29(+2.51%) |
Mar 21, 2007 | 11.02 | 11.80 | 10.96 | 11.59 | 87,696 | +0.57(+5.19%) |
Mar 20, 2007 | 10.97 | 11.21 | 10.94 | 11.02 | 78,665 | +0.07(+0.61%) |
Mar 19, 2007 | 11.02 | 11.26 | 10.94 | 10.95 | 94,351 | -0.03(-0.31%) |
Mar 16, 2007 | 11.42 | 11.51 | 10.94 | 10.98 | 239,799 | -0.43(-3.76%) |
Mar 15, 2007 | 11.34 | 11.47 | 11.10 | 11.41 | 84,844 | +0.03(+0.30%) |
Mar 14, 2007 | 11.02 | 11.53 | 11.02 | 11.38 | 112,651 | +0.37(+3.40%) |
Mar 13, 2007 | 11.76 | 11.75 | 10.98 | 11.00 | 95,539 | -0.75(-6.41%) |
Mar 12, 2007 | 11.70 | 11.89 | 11.60 | 11.76 | 84,132 | -0.00(-0.04%) |
Mar 09, 2007 | 11.89 | 11.89 | 11.36 | 11.76 | 61,316 | -0.06(-0.50%) |
Mar 08, 2007 | 11.70 | 11.91 | 11.62 | 11.82 | 122,870 | +0.21(+1.78%) |
Mar 07, 2007 | 11.70 | 11.78 | 11.44 | 11.61 | 112,176 | -0.07(-0.61%) |
Mar 06, 2007 | 11.02 | 11.78 | 10.94 | 11.68 | 101,956 | +0.74(+6.77%) |
Mar 05, 2007 | 11.15 | 11.58 | 10.94 | 10.94 | 153,053 | -0.58(-5.07%) |
Mar 02, 2007 | 12.08 | 12.08 | 11.51 | 11.53 | 171,591 | -0.60(-4.93%) |