Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.80 | 11.80 | 11.34 | 11.38 | 420,525 | -0.39(-3.35%) |
May 30, 2007 | 11.59 | 11.90 | 11.42 | 11.77 | 1,117,947 | +0.18(+1.53%) |
May 29, 2007 | 11.34 | 11.76 | 11.28 | 11.59 | 623,880 | +0.34(+3.06%) |
May 25, 2007 | 11.10 | 11.36 | 11.10 | 11.25 | 329,919 | +0.23(+2.05%) |
May 24, 2007 | 11.18 | 11.41 | 10.92 | 11.02 | 527,180 | -0.14(-1.23%) |
May 23, 2007 | 11.03 | 11.42 | 11.03 | 11.16 | 414,390 | +0.19(+1.75%) |
May 22, 2007 | 11.12 | 11.17 | 10.86 | 10.97 | 257,597 | -0.13(-1.15%) |
May 21, 2007 | 10.70 | 11.21 | 10.70 | 11.10 | 412,196 | +0.42(+3.92%) |
May 18, 2007 | 10.79 | 10.79 | 10.58 | 10.68 | 356,329 | -0.07(-0.69%) |
May 17, 2007 | 11.09 | 11.13 | 10.67 | 10.75 | 246,830 | -0.40(-3.58%) |
May 16, 2007 | 10.83 | 11.15 | 10.74 | 11.15 | 348,609 | +0.38(+3.52%) |
May 15, 2007 | 10.82 | 11.15 | 10.69 | 10.77 | 368,112 | -0.08(-0.73%) |
May 14, 2007 | 11.20 | 11.20 | 10.77 | 10.85 | 270,192 | -0.35(-3.12%) |
May 11, 2007 | 10.99 | 11.20 | 10.87 | 11.20 | 515,600 | +0.31(+2.80%) |
May 10, 2007 | 11.21 | 11.30 | 10.80 | 10.89 | 359,579 | -0.37(-3.28%) |
May 09, 2007 | 11.16 | 11.27 | 11.05 | 11.26 | 361,001 | +0.07(+0.66%) |
May 08, 2007 | 11.33 | 11.36 | 10.94 | 11.19 | 418,087 | -0.25(-2.19%) |
May 07, 2007 | 11.55 | 11.60 | 11.27 | 11.44 | 441,856 | +0.13(+1.13%) |
May 04, 2007 | 11.59 | 11.59 | 10.98 | 11.31 | 453,306 | -0.16(-1.37%) |
May 03, 2007 | 12.04 | 12.04 | 11.42 | 11.47 | 348,304 | -0.57(-4.70%) |
May 02, 2007 | 11.59 | 12.04 | 11.48 | 12.04 | 322,910 | +0.42(+3.60%) |
May 01, 2007 | 11.50 | 11.66 | 11.25 | 11.62 | 303,712 | +0.11(+0.98%) |
Apr 30, 2007 | 11.88 | 12.25 | 11.47 | 11.50 | 437,691 | -0.37(-3.11%) |
Apr 27, 2007 | 11.95 | 12.08 | 11.84 | 11.87 | 189,947 | -0.12(-0.98%) |
Apr 26, 2007 | 11.97 | 12.05 | 11.82 | 11.99 | 210,872 | -0.01(-0.12%) |
Apr 25, 2007 | 11.78 | 12.11 | 11.61 | 12.01 | 334,043 | +0.33(+2.87%) |
Apr 24, 2007 | 11.92 | 11.92 | 11.56 | 11.67 | 197,057 | -0.25(-2.11%) |
Apr 23, 2007 | 11.68 | 11.95 | 11.68 | 11.92 | 310,010 | +0.24(+2.06%) |
Apr 20, 2007 | 11.60 | 11.75 | 11.47 | 11.68 | 247,845 | +0.29(+2.51%) |
Apr 19, 2007 | 11.96 | 11.96 | 11.29 | 11.40 | 200,511 | -0.14(-1.24%) |
Apr 18, 2007 | 11.93 | 11.93 | 11.52 | 11.54 | 208,637 | -0.42(-3.50%) |
Apr 17, 2007 | 11.68 | 11.96 | 11.60 | 11.96 | 335,008 | +0.28(+2.36%) |
Apr 16, 2007 | 11.57 | 11.81 | 11.51 | 11.68 | 413,415 | +0.12(+1.07%) |
Apr 13, 2007 | 11.57 | 11.57 | 11.34 | 11.56 | 578,374 | -0.01(-0.09%) |
Apr 12, 2007 | 11.21 | 11.58 | 11.13 | 11.57 | 385,176 | +0.32(+2.85%) |
Apr 11, 2007 | 11.32 | 11.55 | 11.08 | 11.25 | 406,304 | -0.31(-2.64%) |
Apr 10, 2007 | 11.37 | 11.63 | 11.37 | 11.55 | 286,038 | +0.20(+1.73%) |
Apr 09, 2007 | 11.52 | 11.52 | 11.32 | 11.36 | 207,215 | -0.19(-1.62%) |
Apr 05, 2007 | 11.50 | 11.57 | 11.42 | 11.54 | 250,893 | +0.06(+0.51%) |
Apr 04, 2007 | 11.50 | 11.58 | 11.43 | 11.48 | 316,105 | -0.02(-0.17%) |
Apr 03, 2007 | 11.23 | 11.54 | 11.17 | 11.50 | 487,159 | +0.29(+2.54%) |
Apr 02, 2007 | 11.22 | 11.27 | 11.08 | 11.22 | 446,528 | +0.00(+0.00%) |
Mar 30, 2007 | 11.22 | 11.26 | 10.86 | 11.22 | 364,049 | +0.02(+0.22%) |
Mar 29, 2007 | 11.21 | 11.29 | 10.97 | 11.19 | 216,966 | +0.05(+0.49%) |
Mar 28, 2007 | 11.05 | 11.28 | 10.96 | 11.14 | 719,565 | +0.02(+0.18%) |
Mar 27, 2007 | 11.22 | 11.23 | 11.04 | 11.12 | 421,541 | -0.14(-1.27%) |
Mar 26, 2007 | 11.32 | 11.35 | 11.12 | 11.26 | 650,900 | -0.09(-0.78%) |
Mar 23, 2007 | 11.32 | 11.55 | 11.28 | 11.35 | 329,309 | +0.07(+0.65%) |
Mar 22, 2007 | 11.53 | 11.53 | 11.24 | 11.28 | 377,050 | -0.20(-1.72%) |
Mar 21, 2007 | 11.29 | 11.53 | 11.16 | 11.47 | 298,024 | +0.22(+1.97%) |
Mar 20, 2007 | 11.07 | 11.26 | 10.92 | 11.25 | 175,929 | +0.19(+1.69%) |
Mar 19, 2007 | 10.84 | 11.26 | 10.77 | 11.07 | 279,131 | +0.28(+2.56%) |
Mar 16, 2007 | 11.08 | 11.08 | 10.67 | 10.79 | 595,236 | -0.29(-2.58%) |
Mar 15, 2007 | 11.03 | 11.21 | 10.97 | 11.08 | 278,928 | +0.08(+0.76%) |
Mar 14, 2007 | 10.78 | 11.14 | 10.49 | 10.99 | 504,021 | +0.19(+1.73%) |
Mar 13, 2007 | 11.18 | 11.18 | 10.76 | 10.80 | 363,033 | -0.37(-3.35%) |
Mar 12, 2007 | 10.86 | 11.25 | 10.80 | 11.18 | 492,441 | +0.23(+2.07%) |
Mar 09, 2007 | 10.91 | 11.02 | 10.81 | 10.95 | 255,971 | +0.11(+1.00%) |
Mar 08, 2007 | 10.83 | 10.97 | 10.74 | 10.84 | 299,446 | +0.11(+1.05%) |
Mar 07, 2007 | 10.85 | 10.99 | 10.67 | 10.73 | 447,138 | -0.11(-1.04%) |
Mar 06, 2007 | 10.53 | 10.94 | 10.53 | 10.84 | 391,068 | +0.42(+4.01%) |
Mar 05, 2007 | 10.41 | 10.73 | 10.24 | 10.43 | 570,858 | -0.08(-0.80%) |
Mar 02, 2007 | 10.85 | 10.92 | 10.43 | 10.51 | 490,409 | -0.44(-4.04%) |