Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.650 | 9.950 | 9.650 | 9.900 | 42,299 | +0.09(+0.92%) |
May 30, 2007 | 9.610 | 9.860 | 9.610 | 9.810 | 16,751 | +0.01(+0.10%) |
May 29, 2007 | 9.700 | 9.810 | 9.520 | 9.800 | 24,716 | +0.09(+0.93%) |
May 25, 2007 | 9.750 | 9.800 | 9.590 | 9.710 | 21,799 | +0.09(+0.94%) |
May 24, 2007 | 10.22 | 10.41 | 9.580 | 9.620 | 37,471 | -0.80(-7.68%) |
May 23, 2007 | 9.980 | 10.50 | 9.980 | 10.42 | 5,849 | +0.44(+4.41%) |
May 22, 2007 | 10.02 | 10.16 | 9.980 | 9.980 | 5,410 | -0.04(-0.40%) |
May 21, 2007 | 10.10 | 10.22 | 10.02 | 10.02 | 6,770 | -0.04(-0.40%) |
May 18, 2007 | 10.22 | 10.22 | 10.05 | 10.06 | 9,100 | -0.02(-0.20%) |
May 17, 2007 | 10.61 | 10.61 | 10.08 | 10.08 | 4,250 | -0.62(-5.79%) |
May 16, 2007 | 10.78 | 10.88 | 10.49 | 10.70 | 7,798 | -0.04(-0.37%) |
May 15, 2007 | 10.76 | 10.94 | 10.69 | 10.74 | 8,219 | -0.10(-0.92%) |
May 14, 2007 | 10.63 | 10.89 | 10.52 | 10.84 | 8,113 | +0.29(+2.75%) |
May 11, 2007 | 10.99 | 11.00 | 10.40 | 10.55 | 13,449 | -0.37(-3.39%) |
May 10, 2007 | 11.00 | 11.05 | 10.89 | 10.92 | 11,745 | -0.07(-0.64%) |
May 09, 2007 | 11.48 | 11.48 | 10.99 | 10.99 | 14,940 | -0.49(-4.27%) |
May 08, 2007 | 11.59 | 11.72 | 11.45 | 11.48 | 15,146 | -0.19(-1.63%) |
May 07, 2007 | 11.54 | 11.73 | 11.41 | 11.67 | 4,100 | +0.12(+1.04%) |
May 04, 2007 | 11.01 | 11.56 | 10.99 | 11.55 | 9,507 | +0.52(+4.71%) |
May 03, 2007 | 10.98 | 11.05 | 10.98 | 11.03 | 2,000 | +0.03(+0.27%) |
May 02, 2007 | 11.05 | 11.05 | 10.98 | 11.00 | 6,433 | +0.00(+0.00%) |
May 01, 2007 | 11.16 | 11.16 | 10.91 | 11.00 | 4,380 | -0.19(-1.70%) |
Apr 30, 2007 | 11.49 | 11.49 | 10.95 | 11.19 | 4,901 | -0.32(-2.78%) |
Apr 27, 2007 | 11.26 | 11.51 | 11.26 | 11.51 | 10,365 | +0.03(+0.26%) |
Apr 26, 2007 | 11.50 | 11.55 | 11.41 | 11.48 | 8,309 | +0.10(+0.88%) |
Apr 25, 2007 | 11.20 | 11.42 | 10.64 | 11.38 | 13,857 | -0.22(-1.90%) |
Apr 24, 2007 | 11.30 | 11.60 | 11.30 | 11.60 | 6,300 | +0.34(+3.02%) |
Apr 23, 2007 | 11.30 | 11.30 | 11.13 | 11.26 | 2,929 | +0.02(+0.18%) |
Apr 20, 2007 | 10.35 | 11.44 | 10.35 | 11.24 | 27,959 | +0.77(+7.35%) |
Apr 19, 2007 | 10.40 | 10.58 | 10.40 | 10.47 | 35,365 | +0.22(+2.15%) |
Apr 18, 2007 | 10.30 | 10.31 | 10.25 | 10.25 | 3,129 | -0.16(-1.54%) |
Apr 17, 2007 | 10.50 | 10.64 | 10.21 | 10.41 | 7,000 | -0.10(-0.95%) |
Apr 16, 2007 | 10.52 | 10.75 | 10.30 | 10.51 | 12,633 | +0.06(+0.57%) |
Apr 13, 2007 | 10.40 | 10.49 | 9.910 | 10.45 | 13,651 | +0.34(+3.36%) |
Apr 12, 2007 | 9.960 | 10.11 | 9.890 | 10.11 | 6,707 | +0.06(+0.60%) |
Apr 11, 2007 | 9.770 | 10.07 | 9.770 | 10.05 | 35,684 | +0.02(+0.20%) |
Apr 10, 2007 | 10.14 | 10.14 | 10.03 | 10.03 | 25,730 | -0.10(-0.99%) |
Apr 09, 2007 | 10.14 | 10.29 | 10.00 | 10.13 | 44,245 | -0.13(-1.27%) |
Apr 05, 2007 | 9.970 | 10.31 | 9.910 | 10.26 | 27,189 | +0.29(+2.91%) |
Apr 04, 2007 | 9.910 | 9.970 | 9.640 | 9.970 | 15,992 | +0.09(+0.91%) |
Apr 03, 2007 | 9.990 | 10.00 | 9.870 | 9.880 | 7,550 | -0.12(-1.20%) |
Apr 02, 2007 | 10.13 | 10.13 | 9.930 | 10.00 | 6,369 | -0.21(-2.06%) |
Mar 30, 2007 | 10.43 | 10.43 | 10.01 | 10.21 | 9,840 | +0.11(+1.09%) |
Mar 29, 2007 | 10.61 | 10.61 | 9.610 | 10.10 | 70,080 | -0.60(-5.61%) |
Mar 28, 2007 | 10.52 | 10.78 | 10.52 | 10.70 | 18,603 | +0.22(+2.10%) |
Mar 27, 2007 | 11.09 | 11.09 | 10.45 | 10.48 | 9,401 | -0.55(-4.99%) |
Mar 26, 2007 | 10.97 | 11.03 | 10.86 | 11.03 | 10,500 | +0.08(+0.73%) |
Mar 23, 2007 | 10.82 | 11.19 | 10.64 | 10.95 | 6,300 | +0.24(+2.24%) |
Mar 22, 2007 | 10.85 | 10.85 | 10.46 | 10.71 | 15,150 | -0.16(-1.47%) |
Mar 21, 2007 | 11.06 | 11.25 | 10.77 | 10.87 | 10,547 | -0.28(-2.51%) |
Mar 20, 2007 | 11.41 | 11.41 | 11.12 | 11.15 | 39,985 | -0.35(-3.04%) |
Mar 19, 2007 | 11.37 | 11.88 | 11.29 | 11.50 | 19,100 | +0.25(+2.22%) |
Mar 16, 2007 | 10.99 | 11.45 | 10.98 | 11.25 | 5,300 | +0.29(+2.65%) |
Mar 15, 2007 | 10.90 | 11.00 | 10.82 | 10.96 | 36,948 | +0.13(+1.20%) |
Mar 14, 2007 | 11.00 | 11.00 | 10.82 | 10.83 | 8,550 | -0.17(-1.55%) |
Mar 13, 2007 | 10.96 | 11.12 | 10.34 | 11.00 | 42,000 | -0.15(-1.35%) |
Mar 12, 2007 | 11.00 | 11.17 | 11.00 | 11.15 | 4,300 | -0.04(-0.36%) |
Mar 09, 2007 | 10.99 | 11.24 | 10.99 | 11.19 | 1,709 | +0.23(+2.10%) |
Mar 08, 2007 | 10.74 | 11.03 | 10.74 | 10.96 | 24,114 | +0.11(+1.01%) |
Mar 07, 2007 | 10.84 | 10.95 | 10.74 | 10.85 | 12,226 | +0.06(+0.56%) |
Mar 06, 2007 | 10.70 | 10.88 | 10.70 | 10.79 | 11,200 | +0.11(+1.04%) |
Mar 05, 2007 | 10.61 | 10.68 | 10.57 | 10.68 | 3,100 | -0.00(-0.01%) |
Mar 02, 2007 | 10.60 | 10.68 | 10.50 | 10.68 | 12,825 | +0.15(+1.42%) |