Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.66 | 11.69 | 11.43 | 11.55 | 209,328 | -0.11(-0.98%) |
May 30, 2007 | 11.52 | 11.69 | 11.28 | 11.66 | 279,240 | -0.01(-0.05%) |
May 29, 2007 | 11.73 | 11.74 | 11.50 | 11.67 | 294,106 | -0.04(-0.38%) |
May 25, 2007 | 11.64 | 11.76 | 11.41 | 11.71 | 312,623 | +0.13(+1.15%) |
May 24, 2007 | 11.61 | 11.78 | 11.49 | 11.58 | 430,367 | -0.06(-0.54%) |
May 23, 2007 | 11.69 | 11.82 | 11.57 | 11.64 | 296,858 | -0.06(-0.49%) |
May 22, 2007 | 11.58 | 11.76 | 11.56 | 11.70 | 390,022 | +0.09(+0.76%) |
May 21, 2007 | 11.32 | 11.65 | 11.15 | 11.61 | 498,889 | +0.24(+2.11%) |
May 18, 2007 | 11.16 | 11.47 | 11.07 | 11.37 | 596,800 | +0.25(+2.22%) |
May 17, 2007 | 10.93 | 11.16 | 10.71 | 11.12 | 719,803 | +0.18(+1.62%) |
May 16, 2007 | 10.64 | 10.95 | 10.64 | 10.95 | 636,875 | +0.34(+3.16%) |
May 15, 2007 | 10.55 | 10.85 | 10.55 | 10.61 | 462,573 | +0.03(+0.30%) |
May 14, 2007 | 10.53 | 10.73 | 10.44 | 10.58 | 341,946 | +0.01(+0.12%) |
May 11, 2007 | 10.49 | 10.69 | 10.44 | 10.57 | 252,189 | +0.13(+1.27%) |
May 10, 2007 | 10.54 | 10.58 | 10.42 | 10.44 | 405,065 | -0.20(-1.84%) |
May 09, 2007 | 10.73 | 10.73 | 10.47 | 10.63 | 326,245 | -0.05(-0.47%) |
May 08, 2007 | 10.47 | 10.80 | 10.44 | 10.68 | 566,110 | +0.23(+2.24%) |
May 07, 2007 | 10.56 | 10.84 | 10.44 | 10.45 | 504,156 | -0.13(-1.26%) |
May 04, 2007 | 10.65 | 10.65 | 10.44 | 10.58 | 392,723 | -0.01(-0.12%) |
May 03, 2007 | 10.62 | 10.66 | 10.42 | 10.59 | 462,260 | +0.00(+0.00%) |
May 02, 2007 | 10.37 | 10.75 | 10.37 | 10.59 | 341,842 | +0.20(+1.95%) |
May 01, 2007 | 10.56 | 10.69 | 10.32 | 10.39 | 411,056 | -0.16(-1.56%) |
Apr 30, 2007 | 10.81 | 10.81 | 10.52 | 10.56 | 686,047 | -0.15(-1.42%) |
Apr 27, 2007 | 11.00 | 11.07 | 10.61 | 10.71 | 475,271 | -0.12(-1.11%) |
Apr 26, 2007 | 11.07 | 11.07 | 10.66 | 10.83 | 655,475 | -0.23(-2.12%) |
Apr 25, 2007 | 11.00 | 11.19 | 10.83 | 11.06 | 745,036 | +0.14(+1.24%) |
Apr 24, 2007 | 11.06 | 11.22 | 10.88 | 10.93 | 621,157 | -0.12(-1.12%) |
Apr 23, 2007 | 11.57 | 11.59 | 10.97 | 11.05 | 578,990 | -0.52(-4.48%) |
Apr 20, 2007 | 11.46 | 11.59 | 11.31 | 11.57 | 711,350 | +0.27(+2.41%) |
Apr 19, 2007 | 11.24 | 11.64 | 11.07 | 11.30 | 895,458 | -0.10(-0.89%) |
Apr 18, 2007 | 11.49 | 11.69 | 11.19 | 11.40 | 732,940 | -0.13(-1.15%) |
Apr 17, 2007 | 11.91 | 11.94 | 11.28 | 11.53 | 779,703 | -0.35(-2.93%) |
Apr 16, 2007 | 12.24 | 12.38 | 11.71 | 11.88 | 673,986 | -0.40(-3.25%) |
Apr 13, 2007 | 11.41 | 12.75 | 11.31 | 12.28 | 1,027,184 | +0.93(+8.16%) |
Apr 12, 2007 | 11.24 | 11.44 | 11.12 | 11.35 | 417,935 | +0.09(+0.81%) |
Apr 11, 2007 | 11.38 | 11.40 | 11.10 | 11.26 | 402,183 | -0.09(-0.84%) |
Apr 10, 2007 | 10.88 | 11.79 | 10.85 | 11.35 | 520,517 | +0.61(+5.71%) |
Apr 09, 2007 | 11.07 | 11.10 | 10.72 | 10.74 | 497,049 | -0.35(-3.14%) |
Apr 05, 2007 | 10.96 | 11.15 | 10.86 | 11.09 | 289,916 | +0.18(+1.62%) |
Apr 04, 2007 | 10.68 | 10.95 | 10.65 | 10.91 | 1,034,192 | +0.15(+1.35%) |
Apr 03, 2007 | 10.63 | 10.83 | 10.62 | 10.76 | 337,181 | +0.20(+1.85%) |
Apr 02, 2007 | 10.63 | 10.74 | 10.49 | 10.57 | 227,063 | -0.05(-0.48%) |
Mar 30, 2007 | 10.63 | 10.75 | 10.50 | 10.62 | 257,946 | -0.01(-0.06%) |
Mar 29, 2007 | 10.46 | 10.68 | 10.40 | 10.62 | 386,986 | +0.34(+3.26%) |
Mar 28, 2007 | 10.26 | 10.30 | 10.20 | 10.29 | 183,405 | -0.04(-0.43%) |
Mar 27, 2007 | 10.45 | 10.46 | 10.31 | 10.33 | 195,688 | -0.17(-1.62%) |
Mar 26, 2007 | 10.50 | 10.59 | 10.37 | 10.50 | 205,149 | +0.04(+0.36%) |
Mar 23, 2007 | 10.68 | 10.80 | 10.34 | 10.47 | 359,199 | -0.23(-2.13%) |
Mar 22, 2007 | 11.00 | 11.00 | 10.66 | 10.69 | 306,526 | -0.30(-2.76%) |
Mar 21, 2007 | 10.65 | 11.02 | 10.56 | 11.00 | 249,092 | +0.40(+3.76%) |
Mar 20, 2007 | 10.46 | 10.71 | 10.45 | 10.60 | 143,766 | +0.11(+1.09%) |
Mar 19, 2007 | 10.39 | 10.60 | 10.37 | 10.49 | 164,712 | +0.21(+2.03%) |
Mar 16, 2007 | 10.71 | 10.93 | 10.21 | 10.28 | 357,908 | -0.44(-4.13%) |
Mar 15, 2007 | 10.47 | 10.75 | 10.42 | 10.72 | 247,226 | +0.26(+2.48%) |
Mar 14, 2007 | 10.34 | 10.57 | 10.34 | 10.46 | 236,765 | +0.14(+1.35%) |
Mar 13, 2007 | 10.75 | 10.75 | 10.30 | 10.32 | 334,735 | -0.43(-4.00%) |
Mar 12, 2007 | 10.75 | 10.88 | 10.66 | 10.75 | 139,270 | -0.05(-0.47%) |
Mar 09, 2007 | 10.84 | 10.90 | 10.65 | 10.80 | 208,580 | +0.07(+0.65%) |
Mar 08, 2007 | 10.81 | 11.09 | 10.69 | 10.73 | 295,491 | -0.03(-0.24%) |
Mar 07, 2007 | 10.57 | 10.86 | 10.53 | 10.76 | 295,828 | +0.14(+1.31%) |
Mar 06, 2007 | 10.43 | 10.75 | 10.43 | 10.62 | 335,299 | +0.30(+2.94%) |
Mar 05, 2007 | 10.78 | 10.80 | 10.25 | 10.32 | 500,796 | -0.52(-4.79%) |
Mar 02, 2007 | 11.26 | 11.31 | 10.80 | 10.83 | 370,091 | -0.52(-4.62%) |