Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.48 | 12.49 | 12.37 | 12.45 | 1,892,504 | +0.03(+0.27%) |
May 30, 2007 | 12.29 | 12.43 | 12.21 | 12.42 | 2,266,871 | +0.13(+1.03%) |
May 29, 2007 | 12.29 | 12.41 | 12.15 | 12.29 | 2,552,616 | -0.03(-0.24%) |
May 25, 2007 | 12.17 | 12.53 | 12.17 | 12.32 | 4,113,721 | +0.26(+2.16%) |
May 24, 2007 | 11.86 | 12.20 | 11.71 | 12.06 | 8,924,276 | +0.73(+6.49%) |
May 23, 2007 | 11.49 | 11.51 | 11.31 | 11.32 | 1,522,591 | -0.19(-1.63%) |
May 22, 2007 | 11.49 | 11.52 | 11.36 | 11.51 | 1,332,153 | +0.03(+0.22%) |
May 21, 2007 | 11.12 | 11.50 | 11.11 | 11.49 | 2,403,355 | +0.38(+3.41%) |
May 18, 2007 | 10.99 | 11.14 | 10.96 | 11.11 | 2,253,415 | +0.15(+1.37%) |
May 17, 2007 | 10.89 | 10.98 | 10.86 | 10.96 | 1,810,325 | +0.06(+0.57%) |
May 16, 2007 | 10.76 | 10.93 | 10.76 | 10.90 | 1,875,683 | +0.17(+1.57%) |
May 15, 2007 | 10.79 | 10.82 | 10.70 | 10.73 | 1,137,520 | -0.06(-0.52%) |
May 14, 2007 | 10.92 | 10.96 | 10.78 | 10.78 | 1,201,437 | -0.17(-1.60%) |
May 11, 2007 | 10.88 | 10.99 | 10.86 | 10.96 | 1,437,880 | +0.06(+0.52%) |
May 10, 2007 | 10.84 | 10.91 | 10.79 | 10.90 | 1,948,731 | +0.05(+0.48%) |
May 09, 2007 | 10.76 | 10.89 | 10.75 | 10.85 | 1,211,048 | +0.06(+0.60%) |
May 08, 2007 | 10.69 | 10.79 | 10.68 | 10.79 | 1,025,066 | +0.08(+0.74%) |
May 07, 2007 | 10.66 | 10.75 | 10.65 | 10.71 | 598,315 | -0.00(-0.02%) |
May 04, 2007 | 10.78 | 10.87 | 10.65 | 10.71 | 1,019,299 | -0.05(-0.50%) |
May 03, 2007 | 10.73 | 10.80 | 10.69 | 10.76 | 2,073,680 | +0.02(+0.19%) |
May 02, 2007 | 10.55 | 10.75 | 10.54 | 10.74 | 1,617,615 | +0.21(+1.96%) |
May 01, 2007 | 10.64 | 10.64 | 10.35 | 10.54 | 1,680,570 | +0.08(+0.76%) |
Apr 30, 2007 | 10.61 | 10.63 | 10.43 | 10.46 | 1,764,190 | -0.15(-1.39%) |
Apr 27, 2007 | 10.55 | 10.64 | 10.48 | 10.60 | 1,342,245 | +0.02(+0.22%) |
Apr 26, 2007 | 10.51 | 10.61 | 10.48 | 10.58 | 1,402,317 | +0.06(+0.53%) |
Apr 25, 2007 | 10.64 | 10.66 | 10.50 | 10.52 | 2,216,411 | -0.10(-0.98%) |
Apr 24, 2007 | 10.39 | 10.68 | 10.37 | 10.63 | 2,768,111 | +0.24(+2.28%) |
Apr 23, 2007 | 10.52 | 10.60 | 10.24 | 10.39 | 3,090,096 | -0.16(-1.50%) |
Apr 20, 2007 | 10.64 | 10.76 | 10.49 | 10.55 | 2,399,510 | -0.10(-0.98%) |
Apr 19, 2007 | 10.72 | 10.74 | 10.56 | 10.65 | 2,342,322 | -0.17(-1.60%) |
Apr 18, 2007 | 10.88 | 10.89 | 10.76 | 10.83 | 1,361,949 | -0.08(-0.73%) |
Apr 17, 2007 | 10.96 | 11.03 | 10.87 | 10.91 | 1,245,169 | -0.06(-0.59%) |
Apr 16, 2007 | 10.88 | 11.03 | 10.85 | 10.97 | 1,333,595 | +0.09(+0.86%) |
Apr 13, 2007 | 10.81 | 10.95 | 10.77 | 10.88 | 1,497,952 | +0.07(+0.67%) |
Apr 12, 2007 | 10.58 | 10.82 | 10.54 | 10.80 | 1,353,779 | +0.22(+2.10%) |
Apr 11, 2007 | 10.72 | 10.72 | 10.53 | 10.58 | 763,152 | -0.11(-1.07%) |
Apr 10, 2007 | 10.82 | 10.83 | 10.66 | 10.70 | 947,213 | -0.14(-1.29%) |
Apr 09, 2007 | 10.80 | 10.84 | 10.71 | 10.83 | 1,031,313 | +0.04(+0.40%) |
Apr 05, 2007 | 10.72 | 10.81 | 10.70 | 10.79 | 765,555 | +0.06(+0.54%) |
Apr 04, 2007 | 10.59 | 10.81 | 10.59 | 10.73 | 853,981 | -0.03(-0.31%) |
Apr 03, 2007 | 10.82 | 10.83 | 10.76 | 10.77 | 1,043,808 | -0.01(-0.06%) |
Apr 02, 2007 | 10.66 | 10.78 | 10.63 | 10.77 | 1,959,303 | +0.11(+1.03%) |
Mar 30, 2007 | 10.57 | 10.66 | 10.51 | 10.66 | 1,039,002 | +0.07(+0.65%) |
Mar 29, 2007 | 10.62 | 10.67 | 10.45 | 10.59 | 1,451,816 | -0.03(-0.27%) |
Mar 28, 2007 | 10.61 | 10.64 | 10.50 | 10.62 | 1,391,264 | +0.00(+0.00%) |
Mar 27, 2007 | 10.64 | 10.66 | 10.57 | 10.62 | 1,075,046 | -0.06(-0.56%) |
Mar 26, 2007 | 10.78 | 10.81 | 10.61 | 10.68 | 887,141 | -0.08(-0.72%) |
Mar 23, 2007 | 10.66 | 10.77 | 10.65 | 10.76 | 1,086,099 | +0.10(+0.90%) |
Mar 22, 2007 | 10.63 | 10.66 | 10.55 | 10.66 | 1,149,535 | +0.06(+0.55%) |
Mar 21, 2007 | 10.49 | 10.63 | 10.43 | 10.61 | 1,501,316 | +0.06(+0.59%) |
Mar 20, 2007 | 10.54 | 10.64 | 10.46 | 10.54 | 1,166,835 | -0.00(-0.02%) |
Mar 19, 2007 | 10.42 | 10.55 | 10.41 | 10.55 | 1,029,872 | +0.18(+1.75%) |
Mar 16, 2007 | 10.49 | 10.59 | 10.34 | 10.36 | 1,251,417 | -0.16(-1.56%) |
Mar 15, 2007 | 10.59 | 10.66 | 10.47 | 10.53 | 1,271,601 | -0.10(-0.90%) |
Mar 14, 2007 | 10.62 | 10.75 | 10.45 | 10.62 | 1,274,965 | +0.00(+0.00%) |
Mar 13, 2007 | 10.87 | 10.86 | 10.62 | 10.62 | 1,461,428 | -0.25(-2.26%) |
Mar 12, 2007 | 10.90 | 10.95 | 10.82 | 10.87 | 2,158,742 | +0.02(+0.17%) |
Mar 09, 2007 | 10.88 | 10.99 | 10.82 | 10.85 | 2,499,950 | +0.01(+0.10%) |
Mar 08, 2007 | 10.82 | 10.90 | 10.75 | 10.84 | 2,119,816 | +0.13(+1.22%) |
Mar 07, 2007 | 10.55 | 10.83 | 10.55 | 10.71 | 1,484,015 | +0.16(+1.54%) |
Mar 06, 2007 | 10.67 | 10.67 | 10.51 | 10.55 | 1,305,241 | +0.03(+0.26%) |
Mar 05, 2007 | 10.63 | 10.63 | 10.41 | 10.52 | 2,542,241 | -0.16(-1.54%) |
Mar 02, 2007 | 10.93 | 10.93 | 10.66 | 10.69 | 883,777 | -0.25(-2.32%) |