Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.46 | 10.46 | 9.860 | 9.870 | 257,406 | -0.56(-5.37%) |
May 30, 2007 | 10.22 | 10.47 | 9.900 | 10.43 | 219,252 | +0.05(+0.48%) |
May 29, 2007 | 10.85 | 10.85 | 10.09 | 10.38 | 88,887 | -0.43(-3.98%) |
May 25, 2007 | 10.76 | 10.86 | 10.63 | 10.81 | 80,680 | +0.08(+0.75%) |
May 24, 2007 | 10.74 | 10.76 | 10.57 | 10.73 | 92,513 | +0.00(+0.00%) |
May 23, 2007 | 10.48 | 10.87 | 10.42 | 10.73 | 87,585 | +0.31(+2.98%) |
May 22, 2007 | 10.29 | 10.44 | 10.22 | 10.42 | 55,214 | +0.18(+1.76%) |
May 21, 2007 | 10.03 | 10.42 | 10.03 | 10.24 | 99,337 | +0.22(+2.20%) |
May 18, 2007 | 10.02 | 10.15 | 9.740 | 10.02 | 66,390 | +0.05(+0.50%) |
May 17, 2007 | 10.18 | 10.20 | 9.740 | 9.970 | 167,847 | -0.26(-2.54%) |
May 16, 2007 | 10.37 | 10.38 | 10.01 | 10.23 | 124,576 | -0.09(-0.87%) |
May 15, 2007 | 10.45 | 10.72 | 10.27 | 10.32 | 95,256 | -0.16(-1.53%) |
May 14, 2007 | 10.79 | 10.95 | 10.41 | 10.48 | 64,463 | -0.35(-3.23%) |
May 11, 2007 | 10.70 | 10.90 | 10.59 | 10.83 | 47,114 | +0.05(+0.46%) |
May 10, 2007 | 10.93 | 11.05 | 10.72 | 10.78 | 78,054 | -0.24(-2.18%) |
May 09, 2007 | 10.99 | 11.19 | 10.88 | 11.02 | 62,190 | -0.06(-0.54%) |
May 08, 2007 | 11.19 | 11.19 | 10.84 | 11.08 | 80,185 | -0.16(-1.42%) |
May 07, 2007 | 10.69 | 11.30 | 10.69 | 11.24 | 104,745 | +0.52(+4.85%) |
May 04, 2007 | 10.88 | 11.00 | 10.64 | 10.72 | 67,927 | -0.11(-1.02%) |
May 03, 2007 | 11.14 | 11.25 | 10.77 | 10.83 | 78,222 | -0.33(-2.96%) |
May 02, 2007 | 11.20 | 11.32 | 10.97 | 11.16 | 82,807 | +0.03(+0.27%) |
May 01, 2007 | 11.20 | 11.29 | 10.37 | 11.13 | 165,461 | -0.10(-0.89%) |
Apr 30, 2007 | 11.98 | 12.01 | 11.17 | 11.23 | 210,551 | -0.74(-6.18%) |
Apr 27, 2007 | 11.95 | 12.15 | 11.89 | 11.97 | 120,253 | -0.06(-0.50%) |
Apr 26, 2007 | 12.00 | 12.52 | 11.87 | 12.03 | 337,404 | +0.93(+8.38%) |
Apr 25, 2007 | 11.14 | 11.25 | 10.91 | 11.10 | 59,002 | +0.05(+0.45%) |
Apr 24, 2007 | 10.94 | 11.17 | 10.57 | 11.05 | 107,154 | +0.04(+0.36%) |
Apr 23, 2007 | 11.01 | 11.21 | 10.91 | 11.01 | 68,885 | -0.07(-0.63%) |
Apr 20, 2007 | 11.23 | 11.27 | 11.04 | 11.08 | 85,335 | +0.02(+0.18%) |
Apr 19, 2007 | 11.28 | 11.50 | 11.03 | 11.06 | 44,801 | -0.28(-2.47%) |
Apr 18, 2007 | 11.29 | 11.60 | 11.29 | 11.34 | 60,856 | +0.03(+0.27%) |
Apr 17, 2007 | 11.73 | 11.73 | 11.27 | 11.31 | 102,779 | -0.39(-3.33%) |
Apr 16, 2007 | 11.47 | 11.74 | 11.47 | 11.70 | 114,753 | +0.30(+2.63%) |
Apr 13, 2007 | 11.25 | 11.40 | 11.07 | 11.40 | 54,819 | +0.15(+1.33%) |
Apr 12, 2007 | 11.34 | 11.45 | 11.09 | 11.25 | 60,840 | -0.14(-1.23%) |
Apr 11, 2007 | 11.59 | 11.59 | 10.92 | 11.39 | 105,885 | -0.16(-1.39%) |
Apr 10, 2007 | 11.33 | 11.59 | 11.33 | 11.55 | 53,765 | +0.20(+1.76%) |
Apr 09, 2007 | 11.47 | 11.58 | 11.20 | 11.35 | 210,048 | -0.13(-1.13%) |
Apr 05, 2007 | 11.94 | 11.98 | 11.33 | 11.48 | 127,150 | -0.44(-3.69%) |
Apr 04, 2007 | 11.72 | 12.00 | 11.51 | 11.92 | 115,781 | +0.17(+1.45%) |
Apr 03, 2007 | 11.62 | 11.84 | 11.40 | 11.75 | 157,078 | +0.20(+1.73%) |
Apr 02, 2007 | 11.30 | 11.90 | 11.24 | 11.55 | 126,369 | +0.26(+2.30%) |
Mar 30, 2007 | 11.11 | 11.34 | 10.98 | 11.29 | 89,330 | +0.21(+1.90%) |
Mar 29, 2007 | 11.04 | 11.21 | 10.96 | 11.08 | 82,107 | +0.08(+0.73%) |
Mar 28, 2007 | 10.93 | 11.01 | 10.65 | 11.00 | 213,993 | -0.03(-0.27%) |
Mar 27, 2007 | 11.11 | 11.11 | 10.85 | 11.03 | 45,139 | -0.10(-0.90%) |
Mar 26, 2007 | 10.73 | 11.27 | 10.73 | 11.13 | 61,640 | +0.43(+4.02%) |
Mar 23, 2007 | 10.12 | 10.75 | 10.09 | 10.70 | 172,120 | +0.63(+6.26%) |
Mar 22, 2007 | 10.37 | 10.37 | 10.04 | 10.07 | 100,197 | -0.29(-2.80%) |
Mar 21, 2007 | 10.13 | 10.46 | 10.05 | 10.36 | 74,155 | +0.26(+2.57%) |
Mar 20, 2007 | 10.09 | 10.15 | 9.980 | 10.10 | 52,826 | -0.01(-0.10%) |
Mar 19, 2007 | 10.07 | 10.23 | 9.980 | 10.11 | 68,328 | +0.11(+1.10%) |
Mar 16, 2007 | 10.23 | 10.47 | 10.00 | 10.00 | 168,805 | -0.24(-2.34%) |
Mar 15, 2007 | 10.17 | 10.30 | 10.09 | 10.24 | 73,846 | +0.08(+0.79%) |
Mar 14, 2007 | 10.10 | 10.34 | 10.05 | 10.16 | 52,397 | +0.03(+0.30%) |
Mar 13, 2007 | 10.54 | 10.50 | 9.970 | 10.13 | 129,542 | -0.40(-3.84%) |
Mar 12, 2007 | 10.71 | 10.74 | 10.42 | 10.54 | 55,258 | -0.00(-0.05%) |
Mar 09, 2007 | 10.60 | 10.70 | 10.41 | 10.54 | 59,236 | +0.06(+0.57%) |
Mar 08, 2007 | 10.91 | 11.04 | 10.43 | 10.48 | 80,135 | -0.32(-2.96%) |
Mar 07, 2007 | 10.63 | 10.91 | 10.40 | 10.80 | 80,777 | +0.14(+1.31%) |
Mar 06, 2007 | 10.56 | 10.88 | 10.40 | 10.66 | 116,899 | +0.20(+1.91%) |
Mar 05, 2007 | 10.29 | 10.85 | 10.28 | 10.46 | 112,092 | +0.11(+1.06%) |
Mar 02, 2007 | 10.76 | 10.86 | 10.34 | 10.35 | 117,775 | -0.47(-4.34%) |