Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.35 | 12.35 | 11.96 | 12.03 | 1,351,141 | -0.02(-0.21%) |
May 30, 2007 | 11.85 | 12.05 | 11.77 | 12.05 | 642,232 | +0.16(+1.35%) |
May 29, 2007 | 11.80 | 11.89 | 11.77 | 11.89 | 317,887 | +0.12(+1.05%) |
May 25, 2007 | 11.68 | 11.81 | 11.68 | 11.77 | 159,185 | +0.07(+0.64%) |
May 24, 2007 | 11.83 | 11.90 | 11.69 | 11.69 | 318,371 | -0.17(-1.46%) |
May 23, 2007 | 11.81 | 11.92 | 11.77 | 11.87 | 408,942 | +0.10(+0.84%) |
May 22, 2007 | 11.74 | 11.80 | 11.71 | 11.77 | 303,034 | -0.01(-0.05%) |
May 21, 2007 | 11.73 | 11.88 | 11.71 | 11.77 | 350,176 | +0.07(+0.58%) |
May 18, 2007 | 11.55 | 11.79 | 11.55 | 11.71 | 564,415 | +0.15(+1.29%) |
May 17, 2007 | 11.62 | 11.64 | 11.49 | 11.56 | 791,731 | -0.11(-0.90%) |
May 16, 2007 | 11.68 | 11.74 | 11.58 | 11.66 | 499,836 | -0.02(-0.21%) |
May 15, 2007 | 11.64 | 11.78 | 11.60 | 11.69 | 754,759 | +0.02(+0.21%) |
May 14, 2007 | 11.65 | 11.74 | 11.62 | 11.66 | 630,930 | +0.01(+0.11%) |
May 11, 2007 | 11.61 | 11.73 | 11.58 | 11.65 | 678,880 | +0.02(+0.21%) |
May 10, 2007 | 11.76 | 11.78 | 11.58 | 11.63 | 1,164,832 | -0.15(-1.31%) |
May 09, 2007 | 11.83 | 11.87 | 11.72 | 11.78 | 1,118,820 | -0.07(-0.58%) |
May 08, 2007 | 11.91 | 11.94 | 11.84 | 11.85 | 814,333 | -0.12(-0.98%) |
May 07, 2007 | 12.00 | 12.13 | 11.94 | 11.97 | 629,800 | -0.03(-0.26%) |
May 04, 2007 | 11.96 | 12.00 | 11.82 | 12.00 | 967,707 | -0.26(-2.12%) |
May 03, 2007 | 12.34 | 12.36 | 12.15 | 12.26 | 467,547 | -0.08(-0.65%) |
May 02, 2007 | 12.16 | 12.37 | 12.15 | 12.34 | 588,470 | +0.18(+1.48%) |
May 01, 2007 | 12.13 | 12.18 | 12.05 | 12.16 | 509,039 | +0.07(+0.56%) |
Apr 30, 2007 | 12.26 | 12.26 | 12.05 | 12.09 | 863,736 | -0.17(-1.41%) |
Apr 27, 2007 | 12.18 | 12.31 | 11.93 | 12.26 | 947,526 | +0.09(+0.71%) |
Apr 26, 2007 | 12.13 | 12.30 | 11.88 | 12.18 | 752,984 | +0.01(+0.10%) |
Apr 25, 2007 | 12.16 | 12.21 | 12.10 | 12.17 | 553,436 | +0.04(+0.36%) |
Apr 24, 2007 | 12.15 | 12.19 | 12.06 | 12.12 | 620,921 | -0.04(-0.31%) |
Apr 23, 2007 | 12.15 | 12.25 | 12.12 | 12.16 | 495,639 | -0.01(-0.05%) |
Apr 20, 2007 | 11.95 | 12.83 | 11.95 | 12.17 | 1,177,425 | -0.09(-0.71%) |
Apr 19, 2007 | 12.39 | 12.39 | 12.24 | 12.25 | 744,750 | -0.24(-1.88%) |
Apr 18, 2007 | 12.49 | 12.57 | 12.44 | 12.49 | 473,198 | -0.06(-0.49%) |
Apr 17, 2007 | 12.53 | 12.60 | 12.51 | 12.55 | 713,752 | +0.04(+0.35%) |
Apr 16, 2007 | 12.40 | 12.59 | 12.39 | 12.51 | 1,026,150 | +0.13(+1.05%) |
Apr 13, 2007 | 12.29 | 12.39 | 12.23 | 12.38 | 777,200 | +0.09(+0.71%) |
Apr 12, 2007 | 12.15 | 12.29 | 12.11 | 12.29 | 1,326,601 | +0.10(+0.81%) |
Apr 11, 2007 | 12.28 | 12.30 | 12.08 | 12.19 | 1,924,113 | -0.10(-0.81%) |
Apr 10, 2007 | 12.26 | 12.33 | 12.08 | 12.29 | 1,293,828 | -0.01(-0.05%) |
Apr 09, 2007 | 12.36 | 12.38 | 12.26 | 12.30 | 1,162,895 | -0.09(-0.70%) |
Apr 05, 2007 | 12.33 | 12.42 | 12.26 | 12.38 | 986,596 | -0.01(-0.10%) |
Apr 04, 2007 | 12.33 | 12.45 | 12.33 | 12.39 | 1,703,416 | +0.04(+0.35%) |
Apr 03, 2007 | 12.30 | 12.44 | 12.26 | 12.35 | 1,762,990 | +0.09(+0.76%) |
Apr 02, 2007 | 12.26 | 12.36 | 12.12 | 12.26 | 1,530,023 | -0.06(-0.50%) |
Mar 30, 2007 | 12.31 | 12.39 | 12.20 | 12.32 | 1,114,623 | +0.03(+0.25%) |
Mar 29, 2007 | 12.20 | 12.53 | 12.08 | 12.29 | 1,275,584 | +0.07(+0.56%) |
Mar 28, 2007 | 12.20 | 12.31 | 12.08 | 12.22 | 1,784,623 | +0.04(+0.31%) |
Mar 27, 2007 | 12.30 | 12.30 | 12.00 | 12.18 | 2,200,347 | -0.27(-2.14%) |
Mar 26, 2007 | 12.65 | 12.69 | 12.38 | 12.45 | 913,138 | -0.19(-1.52%) |
Mar 23, 2007 | 12.48 | 12.72 | 12.48 | 12.64 | 1,636,577 | +0.14(+1.14%) |
Mar 22, 2007 | 12.38 | 12.55 | 12.36 | 12.50 | 3,018,232 | +0.12(+0.95%) |
Mar 21, 2007 | 12.33 | 12.46 | 12.26 | 12.38 | 698,738 | +0.09(+0.71%) |
Mar 20, 2007 | 12.10 | 12.38 | 12.07 | 12.30 | 899,738 | +0.17(+1.43%) |
Mar 19, 2007 | 11.93 | 12.20 | 11.93 | 12.12 | 592,183 | +0.21(+1.77%) |
Mar 16, 2007 | 11.96 | 12.04 | 11.89 | 11.91 | 589,600 | -0.06(-0.52%) |
Mar 15, 2007 | 11.90 | 12.02 | 11.90 | 11.97 | 825,150 | +0.07(+0.62%) |
Mar 14, 2007 | 11.95 | 11.95 | 11.75 | 11.90 | 842,425 | -0.03(-0.26%) |
Mar 13, 2007 | 12.01 | 12.06 | 11.90 | 11.93 | 471,260 | -0.08(-0.67%) |
Mar 12, 2007 | 12.02 | 12.06 | 11.95 | 12.01 | 688,728 | +0.05(+0.41%) |
Mar 09, 2007 | 11.89 | 11.99 | 11.86 | 11.96 | 649,981 | +0.09(+0.78%) |
Mar 08, 2007 | 11.89 | 11.95 | 11.86 | 11.87 | 398,771 | +0.02(+0.16%) |
Mar 07, 2007 | 11.80 | 11.93 | 11.71 | 11.85 | 799,480 | +0.00(+0.00%) |
Mar 06, 2007 | 11.88 | 11.96 | 11.82 | 11.85 | 720,694 | +0.02(+0.16%) |
Mar 05, 2007 | 11.83 | 11.87 | 11.77 | 11.83 | 988,210 | -0.03(-0.26%) |
Mar 02, 2007 | 11.95 | 12.05 | 11.79 | 11.86 | 438,164 | -0.17(-1.39%) |