Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.768 | 10.02 | 9.768 | 10.01 | 109,913 | +0.05(+0.53%) |
May 30, 2007 | 9.840 | 10.03 | 9.749 | 9.959 | 112,221 | +0.04(+0.40%) |
May 29, 2007 | 9.932 | 10.06 | 9.840 | 9.919 | 159,661 | +0.05(+0.47%) |
May 25, 2007 | 9.926 | 10.04 | 9.808 | 9.873 | 149,494 | -0.03(-0.33%) |
May 24, 2007 | 9.959 | 10.07 | 9.738 | 9.906 | 263,531 | -0.09(-0.85%) |
May 23, 2007 | 9.926 | 10.07 | 9.854 | 9.991 | 260,490 | +0.11(+1.13%) |
May 22, 2007 | 9.840 | 10.02 | 9.814 | 9.880 | 141,250 | +0.04(+0.40%) |
May 21, 2007 | 9.637 | 10.04 | 9.617 | 9.840 | 353,992 | +0.17(+1.76%) |
May 18, 2007 | 9.880 | 9.880 | 9.611 | 9.670 | 339,242 | -0.18(-1.86%) |
May 17, 2007 | 9.926 | 9.978 | 9.703 | 9.854 | 306,660 | -0.12(-1.18%) |
May 16, 2007 | 9.781 | 10.19 | 9.755 | 9.972 | 484,686 | +0.24(+2.49%) |
May 15, 2007 | 9.814 | 10.04 | 9.709 | 9.729 | 337,040 | -0.11(-1.13%) |
May 14, 2007 | 9.972 | 10.12 | 9.795 | 9.840 | 178,919 | -0.10(-1.06%) |
May 11, 2007 | 9.827 | 10.02 | 9.762 | 9.945 | 303,381 | +0.10(+1.00%) |
May 10, 2007 | 9.985 | 10.14 | 9.840 | 9.847 | 232,203 | -0.18(-1.83%) |
May 09, 2007 | 10.02 | 10.15 | 9.959 | 10.03 | 340,860 | -0.02(-0.20%) |
May 08, 2007 | 9.939 | 10.06 | 9.886 | 10.05 | 139,208 | +0.07(+0.72%) |
May 07, 2007 | 10.10 | 10.21 | 9.801 | 9.978 | 174,860 | -0.10(-1.04%) |
May 04, 2007 | 10.14 | 10.21 | 10.02 | 10.08 | 137,997 | -0.05(-0.52%) |
May 03, 2007 | 9.978 | 10.24 | 9.906 | 10.14 | 244,155 | +0.20(+1.98%) |
May 02, 2007 | 9.985 | 10.21 | 9.919 | 9.939 | 302,410 | -0.01(-0.13%) |
May 01, 2007 | 10.33 | 10.37 | 9.840 | 9.952 | 458,656 | -0.39(-3.74%) |
Apr 30, 2007 | 10.42 | 10.61 | 10.27 | 10.34 | 435,042 | -0.05(-0.44%) |
Apr 27, 2007 | 10.28 | 10.42 | 10.19 | 10.38 | 433,751 | +0.04(+0.38%) |
Apr 26, 2007 | 10.46 | 10.59 | 9.998 | 10.35 | 590,934 | -0.25(-2.35%) |
Apr 25, 2007 | 10.69 | 10.80 | 10.50 | 10.59 | 176,550 | -0.01(-0.12%) |
Apr 24, 2007 | 10.75 | 10.75 | 10.50 | 10.61 | 106,031 | -0.14(-1.34%) |
Apr 23, 2007 | 10.81 | 10.94 | 10.67 | 10.75 | 79,837 | -0.11(-1.03%) |
Apr 20, 2007 | 10.50 | 10.96 | 10.50 | 10.86 | 149,844 | +0.38(+3.63%) |
Apr 19, 2007 | 10.50 | 10.61 | 10.45 | 10.48 | 160,348 | -0.09(-0.81%) |
Apr 18, 2007 | 10.64 | 10.82 | 10.48 | 10.57 | 161,598 | -0.12(-1.17%) |
Apr 17, 2007 | 10.76 | 10.77 | 10.60 | 10.69 | 218,109 | -0.03(-0.25%) |
Apr 16, 2007 | 10.63 | 10.82 | 10.63 | 10.72 | 246,956 | +0.16(+1.55%) |
Apr 13, 2007 | 10.56 | 10.67 | 10.46 | 10.56 | 126,751 | +0.04(+0.37%) |
Apr 12, 2007 | 10.59 | 10.61 | 10.47 | 10.52 | 158,440 | -0.11(-0.99%) |
Apr 11, 2007 | 10.92 | 10.93 | 10.56 | 10.62 | 197,944 | -0.27(-2.47%) |
Apr 10, 2007 | 10.85 | 11.01 | 10.82 | 10.89 | 167,226 | +0.01(+0.12%) |
Apr 09, 2007 | 10.76 | 10.91 | 10.63 | 10.88 | 524,959 | +0.12(+1.16%) |
Apr 05, 2007 | 10.61 | 10.80 | 10.50 | 10.75 | 239,709 | +0.12(+1.11%) |
Apr 04, 2007 | 10.77 | 10.97 | 10.63 | 10.63 | 200,235 | -0.12(-1.10%) |
Apr 03, 2007 | 11.13 | 11.13 | 10.63 | 10.75 | 394,285 | -0.33(-3.02%) |
Apr 02, 2007 | 11.03 | 11.28 | 10.93 | 11.09 | 112,386 | +0.10(+0.96%) |
Mar 30, 2007 | 11.05 | 11.28 | 10.86 | 10.98 | 122,594 | -0.04(-0.36%) |
Mar 29, 2007 | 11.21 | 11.34 | 10.88 | 11.02 | 100,027 | -0.09(-0.77%) |
Mar 28, 2007 | 11.04 | 11.28 | 11.03 | 11.11 | 338,633 | -0.01(-0.12%) |
Mar 27, 2007 | 10.89 | 11.17 | 10.83 | 11.12 | 140,738 | +0.20(+1.80%) |
Mar 26, 2007 | 11.20 | 11.28 | 10.86 | 10.92 | 75,795 | -0.29(-2.58%) |
Mar 23, 2007 | 11.27 | 11.36 | 11.08 | 11.21 | 73,662 | -0.07(-0.58%) |
Mar 22, 2007 | 11.28 | 11.34 | 11.11 | 11.28 | 114,843 | +0.05(+0.47%) |
Mar 21, 2007 | 11.18 | 11.29 | 10.86 | 11.22 | 138,016 | +0.04(+0.35%) |
Mar 20, 2007 | 10.86 | 11.19 | 10.79 | 11.19 | 123,041 | +0.33(+3.08%) |
Mar 19, 2007 | 10.77 | 11.15 | 10.71 | 10.85 | 132,653 | +0.19(+1.79%) |
Mar 16, 2007 | 10.76 | 10.97 | 10.57 | 10.66 | 293,737 | -0.10(-0.98%) |
Mar 15, 2007 | 10.62 | 10.91 | 10.59 | 10.77 | 124,032 | +0.10(+0.92%) |
Mar 14, 2007 | 10.61 | 10.78 | 10.38 | 10.67 | 106,186 | +0.01(+0.12%) |
Mar 13, 2007 | 10.92 | 10.83 | 10.61 | 10.65 | 240,549 | -0.26(-2.40%) |
Mar 12, 2007 | 10.86 | 10.95 | 10.71 | 10.92 | 104,772 | -0.01(-0.12%) |
Mar 09, 2007 | 10.91 | 10.94 | 10.63 | 10.93 | 111,037 | +0.13(+1.22%) |
Mar 08, 2007 | 10.69 | 10.88 | 10.65 | 10.80 | 141,788 | +0.23(+2.17%) |
Mar 07, 2007 | 10.80 | 10.80 | 10.54 | 10.57 | 190,603 | -0.27(-2.48%) |
Mar 06, 2007 | 10.42 | 10.91 | 10.38 | 10.84 | 140,738 | +0.53(+5.16%) |
Mar 05, 2007 | 10.37 | 10.72 | 10.28 | 10.31 | 190,663 | -0.16(-1.50%) |
Mar 02, 2007 | 10.86 | 10.90 | 10.46 | 10.46 | 210,518 | -0.50(-4.55%) |