Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.75 | 10.80 | 10.58 | 10.70 | 1,860,900 | +0.01(+0.09%) |
May 30, 2007 | 10.50 | 10.71 | 10.40 | 10.69 | 1,574,400 | +0.19(+1.81%) |
May 29, 2007 | 10.78 | 10.79 | 10.47 | 10.50 | 2,263,350 | -0.22(-2.08%) |
May 25, 2007 | 10.75 | 10.90 | 10.67 | 10.72 | 2,087,700 | +0.06(+0.53%) |
May 24, 2007 | 11.00 | 11.16 | 10.63 | 10.67 | 2,320,800 | -0.29(-2.62%) |
May 23, 2007 | 11.21 | 11.23 | 10.91 | 10.95 | 2,526,600 | -0.17(-1.53%) |
May 22, 2007 | 11.37 | 11.37 | 11.01 | 11.12 | 2,186,040 | -0.25(-2.17%) |
May 21, 2007 | 11.00 | 11.53 | 10.89 | 11.37 | 9,738,336 | +0.99(+9.54%) |
May 18, 2007 | 9.967 | 10.39 | 9.957 | 10.38 | 1,593,900 | +0.41(+4.15%) |
May 17, 2007 | 10.02 | 10.19 | 9.907 | 9.967 | 2,312,100 | -0.06(-0.56%) |
May 16, 2007 | 10.16 | 10.20 | 9.943 | 10.02 | 2,394,600 | -0.13(-1.31%) |
May 15, 2007 | 10.37 | 10.46 | 10.14 | 10.16 | 1,206,600 | -0.24(-2.28%) |
May 14, 2007 | 10.37 | 10.49 | 10.28 | 10.39 | 808,350 | +0.03(+0.26%) |
May 11, 2007 | 10.27 | 10.50 | 10.17 | 10.37 | 2,225,700 | -0.03(-0.29%) |
May 10, 2007 | 10.61 | 10.62 | 10.36 | 10.40 | 1,272,300 | -0.21(-2.01%) |
May 09, 2007 | 10.50 | 10.71 | 10.43 | 10.61 | 1,293,600 | +0.11(+1.05%) |
May 08, 2007 | 10.55 | 10.57 | 10.36 | 10.50 | 1,949,100 | -0.10(-0.91%) |
May 07, 2007 | 10.66 | 10.70 | 10.53 | 10.60 | 1,165,200 | -0.11(-1.00%) |
May 04, 2007 | 10.68 | 10.76 | 10.61 | 10.70 | 1,408,200 | +0.04(+0.38%) |
May 03, 2007 | 10.76 | 10.84 | 10.60 | 10.66 | 1,593,000 | -0.04(-0.41%) |
May 02, 2007 | 10.56 | 10.96 | 10.52 | 10.71 | 1,606,512 | +0.19(+1.84%) |
May 01, 2007 | 10.63 | 10.63 | 10.25 | 10.51 | 2,432,700 | +0.05(+0.45%) |
Apr 30, 2007 | 10.98 | 10.99 | 10.45 | 10.47 | 4,357,626 | -0.51(-4.65%) |
Apr 27, 2007 | 11.12 | 11.12 | 10.93 | 10.98 | 2,918,310 | -0.21(-1.85%) |
Apr 26, 2007 | 11.33 | 11.33 | 10.72 | 11.18 | 10,631,100 | -0.73(-6.15%) |
Apr 25, 2007 | 11.77 | 11.93 | 11.64 | 11.92 | 2,397,900 | +0.17(+1.42%) |
Apr 24, 2007 | 11.96 | 11.96 | 11.56 | 11.75 | 1,990,800 | -0.20(-1.67%) |
Apr 23, 2007 | 12.22 | 12.25 | 11.85 | 11.95 | 1,572,000 | -0.26(-2.10%) |
Apr 20, 2007 | 12.10 | 12.29 | 12.01 | 12.21 | 1,474,500 | +0.31(+2.58%) |
Apr 19, 2007 | 11.67 | 11.93 | 11.59 | 11.90 | 1,025,100 | +0.21(+1.83%) |
Apr 18, 2007 | 11.84 | 11.86 | 11.63 | 11.69 | 714,300 | -0.21(-1.79%) |
Apr 17, 2007 | 11.78 | 11.93 | 11.75 | 11.90 | 822,300 | +0.16(+1.39%) |
Apr 16, 2007 | 11.70 | 11.77 | 11.60 | 11.74 | 1,282,500 | +0.05(+0.46%) |
Apr 13, 2007 | 11.80 | 11.81 | 11.64 | 11.68 | 386,400 | -0.13(-1.13%) |
Apr 12, 2007 | 11.60 | 11.82 | 11.48 | 11.82 | 779,100 | +0.20(+1.69%) |
Apr 11, 2007 | 11.66 | 11.68 | 11.57 | 11.62 | 504,900 | -0.04(-0.37%) |
Apr 10, 2007 | 11.75 | 11.81 | 11.62 | 11.66 | 1,004,100 | -0.09(-0.77%) |
Apr 09, 2007 | 11.56 | 11.77 | 11.55 | 11.75 | 1,420,500 | +0.19(+1.64%) |
Apr 05, 2007 | 11.51 | 11.57 | 11.42 | 11.56 | 854,400 | +0.01(+0.12%) |
Apr 04, 2007 | 11.60 | 11.63 | 11.42 | 11.55 | 1,064,100 | -0.07(-0.57%) |
Apr 03, 2007 | 11.10 | 11.64 | 11.07 | 11.62 | 1,412,100 | +0.58(+5.26%) |
Apr 02, 2007 | 11.19 | 11.26 | 11.00 | 11.04 | 1,297,800 | -0.15(-1.37%) |
Mar 30, 2007 | 11.28 | 11.41 | 11.10 | 11.19 | 1,825,500 | -0.09(-0.80%) |
Mar 29, 2007 | 11.48 | 11.48 | 11.11 | 11.28 | 839,700 | -0.15(-1.34%) |
Mar 28, 2007 | 11.44 | 11.47 | 11.25 | 11.43 | 1,191,000 | +0.00(+0.00%) |
Mar 27, 2007 | 11.58 | 11.60 | 11.35 | 11.43 | 982,200 | -0.15(-1.29%) |
Mar 26, 2007 | 11.84 | 11.85 | 11.49 | 11.58 | 1,267,800 | -0.25(-2.14%) |
Mar 23, 2007 | 11.78 | 11.84 | 11.65 | 11.84 | 824,700 | +0.05(+0.42%) |
Mar 22, 2007 | 11.77 | 11.80 | 11.65 | 11.79 | 1,865,100 | +0.09(+0.80%) |
Mar 21, 2007 | 11.72 | 11.94 | 11.54 | 11.69 | 1,198,800 | +0.02(+0.20%) |
Mar 20, 2007 | 11.40 | 11.69 | 11.28 | 11.67 | 1,496,100 | +0.34(+2.97%) |
Mar 19, 2007 | 11.45 | 11.49 | 11.28 | 11.33 | 978,600 | -0.07(-0.59%) |
Mar 16, 2007 | 11.27 | 11.43 | 11.23 | 11.40 | 902,700 | +0.14(+1.21%) |
Mar 15, 2007 | 11.10 | 11.36 | 11.10 | 11.26 | 772,800 | +0.16(+1.44%) |
Mar 14, 2007 | 10.65 | 11.16 | 10.65 | 11.10 | 1,273,800 | +0.44(+4.13%) |
Mar 13, 2007 | 11.03 | 11.02 | 10.65 | 10.66 | 1,065,600 | -0.37(-3.32%) |
Mar 12, 2007 | 10.91 | 11.06 | 10.85 | 11.03 | 1,823,700 | -0.17(-1.49%) |
Mar 09, 2007 | 11.31 | 11.35 | 11.13 | 11.20 | 585,000 | -0.04(-0.36%) |
Mar 08, 2007 | 11.25 | 11.34 | 11.14 | 11.24 | 1,067,400 | +0.14(+1.26%) |
Mar 07, 2007 | 11.15 | 11.25 | 11.06 | 11.10 | 732,300 | -0.05(-0.42%) |
Mar 06, 2007 | 11.00 | 11.18 | 10.97 | 11.14 | 982,800 | +0.27(+2.48%) |
Mar 05, 2007 | 11.08 | 11.15 | 10.86 | 10.87 | 1,496,400 | -0.43(-3.78%) |
Mar 02, 2007 | 11.60 | 11.63 | 11.29 | 11.30 | 1,294,500 | -0.30(-2.61%) |