Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.83 | 10.92 | 10.81 | 10.90 | 1,189,060 | +0.01(+0.07%) |
May 30, 2007 | 10.78 | 10.92 | 10.71 | 10.89 | 1,129,293 | +0.02(+0.14%) |
May 29, 2007 | 10.71 | 10.95 | 10.71 | 10.88 | 2,073,716 | +0.17(+1.60%) |
May 25, 2007 | 10.69 | 10.79 | 10.67 | 10.71 | 445,432 | +0.02(+0.15%) |
May 24, 2007 | 10.69 | 10.79 | 10.64 | 10.69 | 974,616 | -0.03(-0.29%) |
May 23, 2007 | 10.77 | 10.84 | 10.63 | 10.72 | 2,081,593 | -0.08(-0.72%) |
May 22, 2007 | 10.81 | 10.83 | 10.76 | 10.80 | 1,434,799 | -0.01(-0.07%) |
May 21, 2007 | 10.83 | 10.83 | 10.73 | 10.81 | 824,813 | +0.01(+0.07%) |
May 18, 2007 | 10.60 | 10.81 | 10.57 | 10.80 | 1,441,340 | +0.16(+1.54%) |
May 17, 2007 | 10.78 | 10.79 | 10.53 | 10.63 | 1,266,912 | -0.12(-1.09%) |
May 16, 2007 | 10.39 | 10.80 | 10.39 | 10.75 | 2,411,088 | +0.37(+3.53%) |
May 15, 2007 | 10.50 | 10.54 | 10.32 | 10.39 | 1,401,492 | -0.11(-1.04%) |
May 14, 2007 | 10.49 | 10.61 | 10.37 | 10.49 | 3,017,734 | +0.19(+1.89%) |
May 11, 2007 | 10.29 | 10.52 | 10.20 | 10.30 | 2,724,901 | -0.18(-1.71%) |
May 10, 2007 | 10.37 | 10.81 | 10.13 | 10.48 | 4,412,921 | +0.76(+7.78%) |
May 09, 2007 | 9.614 | 9.738 | 9.559 | 9.723 | 817,503 | +0.13(+1.38%) |
May 08, 2007 | 9.512 | 9.629 | 9.512 | 9.590 | 822,248 | +0.02(+0.16%) |
May 07, 2007 | 9.621 | 9.692 | 9.567 | 9.575 | 890,096 | -0.04(-0.41%) |
May 04, 2007 | 9.684 | 9.770 | 9.567 | 9.614 | 1,238,054 | -0.07(-0.72%) |
May 03, 2007 | 9.777 | 9.871 | 9.645 | 9.684 | 2,222,932 | -0.09(-0.88%) |
May 02, 2007 | 9.551 | 9.879 | 9.551 | 9.770 | 1,059,009 | +0.24(+2.54%) |
May 01, 2007 | 9.465 | 9.567 | 9.411 | 9.528 | 5,334,036 | +0.05(+0.58%) |
Apr 30, 2007 | 9.832 | 9.832 | 9.434 | 9.473 | 1,223,972 | -0.26(-2.64%) |
Apr 27, 2007 | 9.481 | 9.832 | 9.434 | 9.731 | 2,021,441 | +0.27(+2.80%) |
Apr 26, 2007 | 9.380 | 9.485 | 9.317 | 9.465 | 680,782 | +0.05(+0.58%) |
Apr 25, 2007 | 9.348 | 9.442 | 9.310 | 9.411 | 544,420 | +0.05(+0.50%) |
Apr 24, 2007 | 9.497 | 9.504 | 9.348 | 9.364 | 675,652 | -0.10(-1.07%) |
Apr 23, 2007 | 9.372 | 9.465 | 9.348 | 9.465 | 1,426,616 | +0.08(+0.83%) |
Apr 20, 2007 | 9.403 | 9.419 | 9.356 | 9.387 | 1,613,331 | -0.02(-0.17%) |
Apr 19, 2007 | 9.434 | 9.434 | 9.325 | 9.403 | 1,064,267 | -0.06(-0.66%) |
Apr 18, 2007 | 9.419 | 9.481 | 9.356 | 9.465 | 1,245,878 | +0.05(+0.58%) |
Apr 17, 2007 | 9.317 | 9.434 | 9.317 | 9.411 | 897,150 | +0.10(+1.09%) |
Apr 16, 2007 | 9.317 | 9.395 | 9.278 | 9.310 | 1,008,091 | +0.03(+0.34%) |
Apr 13, 2007 | 9.130 | 9.286 | 9.122 | 9.278 | 778,898 | +0.12(+1.28%) |
Apr 12, 2007 | 9.154 | 9.161 | 9.037 | 9.161 | 793,904 | +0.01(+0.09%) |
Apr 11, 2007 | 9.115 | 9.161 | 9.044 | 9.154 | 597,416 | +0.03(+0.34%) |
Apr 10, 2007 | 9.091 | 9.138 | 9.029 | 9.122 | 481,344 | +0.03(+0.34%) |
Apr 09, 2007 | 9.122 | 9.169 | 9.037 | 9.091 | 639,355 | -0.05(-0.51%) |
Apr 05, 2007 | 9.130 | 9.193 | 9.083 | 9.138 | 505,328 | -0.02(-0.26%) |
Apr 04, 2007 | 9.177 | 9.239 | 9.146 | 9.161 | 594,722 | -0.06(-0.68%) |
Apr 03, 2007 | 9.200 | 9.247 | 9.161 | 9.224 | 596,646 | +0.03(+0.34%) |
Apr 02, 2007 | 9.271 | 9.310 | 9.154 | 9.193 | 785,054 | -0.05(-0.59%) |
Mar 30, 2007 | 9.029 | 9.271 | 8.912 | 9.247 | 2,570,249 | +0.24(+2.68%) |
Mar 29, 2007 | 9.115 | 9.161 | 8.920 | 9.005 | 2,170,731 | -0.11(-1.20%) |
Mar 28, 2007 | 9.606 | 9.606 | 9.052 | 9.115 | 1,399,015 | -0.14(-1.52%) |
Mar 27, 2007 | 9.341 | 9.411 | 9.232 | 9.255 | 1,302,823 | -0.13(-1.41%) |
Mar 26, 2007 | 9.442 | 9.458 | 9.302 | 9.387 | 1,178,287 | -0.05(-0.58%) |
Mar 23, 2007 | 9.372 | 9.450 | 9.356 | 9.442 | 1,397,092 | +0.04(+0.41%) |
Mar 22, 2007 | 9.512 | 9.543 | 9.356 | 9.403 | 2,400,438 | -0.11(-1.15%) |
Mar 21, 2007 | 9.419 | 9.520 | 9.380 | 9.512 | 2,325,023 | +0.16(+1.75%) |
Mar 20, 2007 | 9.341 | 9.380 | 9.271 | 9.348 | 1,439,801 | +0.04(+0.42%) |
Mar 19, 2007 | 9.348 | 9.348 | 9.263 | 9.310 | 1,734,276 | +0.02(+0.25%) |
Mar 16, 2007 | 9.232 | 9.317 | 9.177 | 9.286 | 1,438,390 | +0.00(+0.00%) |
Mar 15, 2007 | 9.325 | 9.419 | 9.232 | 9.286 | 1,339,889 | -0.04(-0.42%) |
Mar 14, 2007 | 9.434 | 9.489 | 9.255 | 9.325 | 1,220,227 | -0.12(-1.32%) |
Mar 13, 2007 | 9.465 | 9.598 | 9.403 | 9.450 | 1,396,963 | -0.02(-0.16%) |
Mar 12, 2007 | 9.450 | 9.520 | 9.426 | 9.465 | 1,932,945 | +0.01(+0.08%) |
Mar 09, 2007 | 9.497 | 9.614 | 9.356 | 9.458 | 1,966,420 | +0.02(+0.17%) |
Mar 08, 2007 | 9.356 | 9.575 | 9.302 | 9.442 | 2,523,179 | +0.13(+1.42%) |
Mar 07, 2007 | 9.208 | 9.356 | 9.107 | 9.310 | 1,436,851 | +0.08(+0.84%) |
Mar 06, 2007 | 8.966 | 9.278 | 8.881 | 9.232 | 1,859,582 | +0.30(+3.32%) |
Mar 05, 2007 | 8.966 | 9.052 | 8.857 | 8.935 | 1,638,213 | -0.06(-0.69%) |
Mar 02, 2007 | 9.044 | 9.138 | 8.966 | 8.998 | 1,149,173 | -0.09(-0.94%) |