Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.65 | 12.87 | 12.53 | 12.70 | 747,268 | +0.05(+0.42%) |
May 30, 2007 | 12.52 | 12.77 | 12.09 | 12.65 | 1,242,553 | +0.13(+1.03%) |
May 29, 2007 | 11.97 | 12.61 | 11.97 | 12.52 | 1,283,918 | +0.72(+6.09%) |
May 25, 2007 | 11.57 | 11.85 | 11.56 | 11.80 | 809,736 | +0.23(+2.02%) |
May 24, 2007 | 11.72 | 12.21 | 11.41 | 11.57 | 869,016 | -0.09(-0.80%) |
May 23, 2007 | 11.41 | 11.91 | 11.39 | 11.66 | 1,028,011 | +0.23(+1.99%) |
May 22, 2007 | 11.13 | 11.59 | 11.13 | 11.43 | 735,796 | +0.32(+2.84%) |
May 21, 2007 | 10.79 | 11.29 | 10.76 | 11.12 | 1,161,984 | +0.46(+4.27%) |
May 18, 2007 | 10.40 | 10.76 | 10.34 | 10.66 | 956,312 | +0.27(+2.58%) |
May 17, 2007 | 10.43 | 10.60 | 10.19 | 10.40 | 1,013,881 | -0.01(-0.06%) |
May 16, 2007 | 10.14 | 10.44 | 10.00 | 10.40 | 1,351,042 | +0.32(+3.19%) |
May 15, 2007 | 9.905 | 10.41 | 9.899 | 10.08 | 1,509,263 | +0.23(+2.37%) |
May 14, 2007 | 10.35 | 10.42 | 9.753 | 9.846 | 939,647 | -0.44(-4.31%) |
May 11, 2007 | 9.957 | 10.31 | 9.928 | 10.29 | 816,272 | +0.39(+3.89%) |
May 10, 2007 | 9.840 | 10.76 | 9.723 | 9.905 | 2,352,155 | +0.41(+4.31%) |
May 09, 2007 | 9.461 | 9.636 | 9.379 | 9.496 | 1,311,463 | +0.02(+0.25%) |
May 08, 2007 | 9.577 | 9.589 | 9.367 | 9.472 | 952,236 | -0.18(-1.88%) |
May 07, 2007 | 9.694 | 9.840 | 9.525 | 9.653 | 459,357 | -0.09(-0.90%) |
May 04, 2007 | 9.928 | 9.963 | 9.659 | 9.741 | 609,424 | -0.14(-1.42%) |
May 03, 2007 | 9.922 | 10.06 | 9.700 | 9.881 | 508,327 | -0.04(-0.41%) |
May 02, 2007 | 9.688 | 10.21 | 9.688 | 9.922 | 769,700 | +0.27(+2.78%) |
May 01, 2007 | 9.928 | 9.963 | 9.490 | 9.653 | 773,378 | -0.29(-2.94%) |
Apr 30, 2007 | 10.19 | 10.32 | 9.945 | 9.945 | 413,977 | -0.28(-2.74%) |
Apr 27, 2007 | 10.16 | 10.32 | 9.875 | 10.23 | 371,750 | +0.05(+0.46%) |
Apr 26, 2007 | 10.17 | 10.34 | 10.09 | 10.18 | 612,164 | -0.06(-0.57%) |
Apr 25, 2007 | 9.852 | 10.34 | 9.846 | 10.24 | 981,151 | +0.37(+3.73%) |
Apr 24, 2007 | 10.16 | 10.16 | 9.799 | 9.869 | 793,330 | -0.23(-2.26%) |
Apr 23, 2007 | 9.928 | 10.16 | 9.823 | 10.10 | 607,743 | +0.09(+0.88%) |
Apr 20, 2007 | 9.980 | 10.13 | 9.794 | 10.01 | 468,840 | +0.06(+0.59%) |
Apr 19, 2007 | 9.893 | 10.00 | 9.665 | 9.951 | 761,652 | -0.11(-1.05%) |
Apr 18, 2007 | 10.18 | 10.22 | 9.805 | 10.06 | 1,037,169 | -0.19(-1.82%) |
Apr 17, 2007 | 10.34 | 10.40 | 10.17 | 10.24 | 567,129 | -0.05(-0.45%) |
Apr 16, 2007 | 10.23 | 10.41 | 10.21 | 10.29 | 582,712 | +0.06(+0.57%) |
Apr 13, 2007 | 10.52 | 10.60 | 10.19 | 10.23 | 721,520 | -0.40(-3.74%) |
Apr 12, 2007 | 10.34 | 10.63 | 10.16 | 10.63 | 836,482 | +0.29(+2.77%) |
Apr 11, 2007 | 10.51 | 10.54 | 10.10 | 10.34 | 848,388 | -0.24(-2.26%) |
Apr 10, 2007 | 10.86 | 10.97 | 10.52 | 10.58 | 545,037 | -0.30(-2.79%) |
Apr 09, 2007 | 10.86 | 11.01 | 10.49 | 10.89 | 852,064 | +0.12(+1.08%) |
Apr 05, 2007 | 10.71 | 10.82 | 10.63 | 10.77 | 618,842 | -0.01(-0.11%) |
Apr 04, 2007 | 11.00 | 11.00 | 10.75 | 10.78 | 402,230 | -0.19(-1.76%) |
Apr 03, 2007 | 10.61 | 11.05 | 10.61 | 10.97 | 688,192 | +0.08(+0.75%) |
Apr 02, 2007 | 10.82 | 10.94 | 10.37 | 10.89 | 876,551 | -0.05(-0.43%) |
Mar 30, 2007 | 10.81 | 11.15 | 10.49 | 10.94 | 720,898 | +0.13(+1.19%) |
Mar 29, 2007 | 10.66 | 10.91 | 10.61 | 10.81 | 763,193 | -0.34(-3.09%) |
Mar 28, 2007 | 11.49 | 11.61 | 11.04 | 11.15 | 1,289,740 | -0.33(-2.90%) |
Mar 27, 2007 | 11.12 | 11.73 | 11.11 | 11.49 | 1,465,085 | +0.40(+3.58%) |
Mar 26, 2007 | 10.80 | 11.10 | 10.63 | 11.09 | 1,266,110 | +0.11(+1.01%) |
Mar 23, 2007 | 10.96 | 11.07 | 10.88 | 10.98 | 1,070,560 | +0.11(+1.02%) |
Mar 22, 2007 | 10.98 | 10.98 | 10.67 | 10.87 | 1,484,092 | +0.05(+0.49%) |
Mar 21, 2007 | 10.71 | 10.90 | 10.04 | 10.82 | 2,959,109 | +0.24(+2.26%) |
Mar 20, 2007 | 11.25 | 11.96 | 10.41 | 10.58 | 9,623,885 | -3.01(-22.14%) |
Mar 19, 2007 | 13.25 | 14.15 | 13.01 | 13.58 | 2,893,687 | +0.97(+7.68%) |
Mar 16, 2007 | 12.49 | 12.77 | 12.29 | 12.61 | 920,558 | +0.13(+1.03%) |
Mar 15, 2007 | 12.76 | 13.00 | 12.35 | 12.49 | 1,189,397 | -0.30(-2.37%) |
Mar 14, 2007 | 12.88 | 12.94 | 11.74 | 12.79 | 1,912,864 | +0.15(+1.15%) |
Mar 13, 2007 | 12.93 | 13.09 | 12.56 | 12.64 | 1,272,617 | -0.29(-2.21%) |
Mar 12, 2007 | 13.26 | 13.29 | 12.77 | 12.93 | 1,451,043 | +0.07(+0.55%) |
Mar 09, 2007 | 13.37 | 13.58 | 12.64 | 12.86 | 1,268,336 | -0.39(-2.95%) |
Mar 08, 2007 | 13.00 | 13.68 | 12.97 | 13.25 | 1,786,321 | +0.41(+3.18%) |
Mar 07, 2007 | 13.02 | 13.31 | 12.44 | 12.84 | 1,068,847 | -0.23(-1.74%) |
Mar 06, 2007 | 13.25 | 13.61 | 12.76 | 13.07 | 2,197,799 | +0.34(+2.71%) |
Mar 05, 2007 | 13.03 | 13.36 | 12.51 | 12.73 | 1,854,315 | -0.64(-4.81%) |
Mar 02, 2007 | 14.21 | 14.68 | 13.37 | 13.37 | 2,129,647 | -1.20(-8.26%) |