Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.13 | 12.13 | 11.83 | 12.00 | 236,495 | -0.13(-1.11%) |
May 30, 2007 | 12.01 | 12.16 | 11.85 | 12.13 | 235,259 | +0.00(+0.00%) |
May 29, 2007 | 11.82 | 12.17 | 11.82 | 12.13 | 451,916 | +0.22(+1.82%) |
May 25, 2007 | 11.57 | 11.96 | 11.45 | 11.92 | 534,303 | +0.43(+3.77%) |
May 24, 2007 | 11.80 | 11.90 | 11.41 | 11.48 | 213,163 | -0.36(-3.03%) |
May 23, 2007 | 11.80 | 11.87 | 11.64 | 11.84 | 286,636 | +0.10(+0.83%) |
May 22, 2007 | 11.77 | 11.95 | 11.69 | 11.75 | 481,436 | +0.02(+0.19%) |
May 21, 2007 | 11.81 | 11.91 | 11.59 | 11.72 | 361,053 | -0.13(-1.13%) |
May 18, 2007 | 11.56 | 11.91 | 11.50 | 11.86 | 312,475 | +0.28(+2.45%) |
May 17, 2007 | 11.63 | 11.75 | 11.42 | 11.57 | 314,215 | -0.11(-0.96%) |
May 16, 2007 | 11.42 | 11.75 | 11.20 | 11.69 | 388,957 | +0.28(+2.49%) |
May 15, 2007 | 11.43 | 11.70 | 11.36 | 11.40 | 324,651 | -0.06(-0.52%) |
May 14, 2007 | 11.86 | 11.87 | 11.44 | 11.46 | 311,899 | -0.18(-1.54%) |
May 11, 2007 | 11.51 | 11.90 | 11.46 | 11.64 | 431,308 | +0.19(+1.70%) |
May 10, 2007 | 11.42 | 11.57 | 11.42 | 11.45 | 325,418 | -0.06(-0.52%) |
May 09, 2007 | 11.37 | 11.51 | 11.26 | 11.51 | 156,193 | +0.04(+0.39%) |
May 08, 2007 | 11.47 | 11.48 | 11.22 | 11.46 | 232,266 | -0.09(-0.78%) |
May 07, 2007 | 11.19 | 11.57 | 11.10 | 11.55 | 457,929 | +0.37(+3.34%) |
May 04, 2007 | 11.31 | 11.45 | 10.92 | 11.18 | 415,047 | -0.28(-2.48%) |
May 03, 2007 | 11.28 | 11.57 | 11.24 | 11.46 | 664,590 | +0.12(+1.05%) |
May 02, 2007 | 10.83 | 11.45 | 10.78 | 11.34 | 1,424,144 | +0.69(+6.52%) |
May 01, 2007 | 10.27 | 10.70 | 10.27 | 10.65 | 572,519 | +0.40(+3.86%) |
Apr 30, 2007 | 10.30 | 10.53 | 10.23 | 10.25 | 305,490 | -0.06(-0.58%) |
Apr 27, 2007 | 10.22 | 10.48 | 10.13 | 10.31 | 266,656 | +0.04(+0.44%) |
Apr 26, 2007 | 10.44 | 10.45 | 10.20 | 10.27 | 712,202 | -0.20(-1.93%) |
Apr 25, 2007 | 10.52 | 10.54 | 10.38 | 10.47 | 256,179 | +0.02(+0.21%) |
Apr 24, 2007 | 10.40 | 10.55 | 10.31 | 10.45 | 203,509 | +0.04(+0.43%) |
Apr 23, 2007 | 10.24 | 10.40 | 10.08 | 10.40 | 280,869 | +0.10(+1.02%) |
Apr 20, 2007 | 10.32 | 10.37 | 10.22 | 10.30 | 200,720 | +0.13(+1.25%) |
Apr 19, 2007 | 10.30 | 10.42 | 10.11 | 10.17 | 285,800 | -0.22(-2.08%) |
Apr 18, 2007 | 10.39 | 10.56 | 10.23 | 10.39 | 222,774 | -0.04(-0.43%) |
Apr 17, 2007 | 10.75 | 10.75 | 10.33 | 10.43 | 141,435 | -0.31(-2.85%) |
Apr 16, 2007 | 10.53 | 10.74 | 10.44 | 10.74 | 258,866 | +0.28(+2.71%) |
Apr 13, 2007 | 10.33 | 10.45 | 10.31 | 10.45 | 249,595 | +0.16(+1.60%) |
Apr 12, 2007 | 9.939 | 10.29 | 9.849 | 10.29 | 228,644 | +0.31(+3.07%) |
Apr 11, 2007 | 10.10 | 10.16 | 9.834 | 9.984 | 286,164 | -0.13(-1.26%) |
Apr 10, 2007 | 9.961 | 10.13 | 9.946 | 10.11 | 139,840 | +0.16(+1.65%) |
Apr 09, 2007 | 10.13 | 10.21 | 9.812 | 9.946 | 468,221 | -0.20(-1.99%) |
Apr 05, 2007 | 10.30 | 10.30 | 10.11 | 10.15 | 151,986 | -0.10(-0.95%) |
Apr 04, 2007 | 10.38 | 10.38 | 10.17 | 10.24 | 385,579 | -0.16(-1.58%) |
Apr 03, 2007 | 10.37 | 10.45 | 10.23 | 10.41 | 411,306 | +0.06(+0.58%) |
Apr 02, 2007 | 10.22 | 10.39 | 10.22 | 10.35 | 178,746 | +0.07(+0.65%) |
Mar 30, 2007 | 10.22 | 10.30 | 10.14 | 10.28 | 204,001 | +0.09(+0.88%) |
Mar 29, 2007 | 10.26 | 10.31 | 10.10 | 10.19 | 218,927 | +0.02(+0.22%) |
Mar 28, 2007 | 10.01 | 10.25 | 9.969 | 10.17 | 709,882 | +0.10(+0.96%) |
Mar 27, 2007 | 9.954 | 10.09 | 9.819 | 10.07 | 183,470 | +0.07(+0.67%) |
Mar 26, 2007 | 9.976 | 10.06 | 9.752 | 10.01 | 218,448 | +0.01(+0.15%) |
Mar 23, 2007 | 9.976 | 10.05 | 9.849 | 9.991 | 140,050 | +0.00(+0.00%) |
Mar 22, 2007 | 10.10 | 10.11 | 9.893 | 9.991 | 175,920 | -0.09(-0.89%) |
Mar 21, 2007 | 9.782 | 10.08 | 9.603 | 10.08 | 193,279 | +0.28(+2.90%) |
Mar 20, 2007 | 9.551 | 9.819 | 9.446 | 9.797 | 120,321 | +0.22(+2.34%) |
Mar 19, 2007 | 9.640 | 9.707 | 9.356 | 9.573 | 187,746 | +0.01(+0.08%) |
Mar 16, 2007 | 9.252 | 9.610 | 9.155 | 9.566 | 497,509 | +0.31(+3.31%) |
Mar 15, 2007 | 9.334 | 9.476 | 9.132 | 9.259 | 327,380 | -0.06(-0.64%) |
Mar 14, 2007 | 9.461 | 9.633 | 9.147 | 9.319 | 183,454 | -0.10(-1.11%) |
Mar 13, 2007 | 9.834 | 9.737 | 9.349 | 9.424 | 242,436 | -0.41(-4.18%) |
Mar 12, 2007 | 9.752 | 9.849 | 9.528 | 9.834 | 202,909 | +0.11(+1.15%) |
Mar 09, 2007 | 9.588 | 9.775 | 9.513 | 9.722 | 194,599 | +0.25(+2.68%) |
Mar 08, 2007 | 9.566 | 9.633 | 9.379 | 9.468 | 260,602 | +0.01(+0.08%) |
Mar 07, 2007 | 9.640 | 9.640 | 9.379 | 9.461 | 270,195 | -0.17(-1.78%) |
Mar 06, 2007 | 9.588 | 9.737 | 9.454 | 9.633 | 113,197 | +0.13(+1.42%) |
Mar 05, 2007 | 9.640 | 9.700 | 9.342 | 9.498 | 419,598 | -0.23(-2.38%) |
Mar 02, 2007 | 9.984 | 10.15 | 9.707 | 9.730 | 236,695 | -0.34(-3.41%) |