Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.71 | 11.86 | 11.70 | 11.82 | 388,069 | +0.08(+0.68%) |
May 30, 2007 | 11.72 | 11.80 | 11.64 | 11.74 | 155,111 | -0.01(-0.09%) |
May 29, 2007 | 12.04 | 12.16 | 11.70 | 11.75 | 568,537 | -0.37(-3.05%) |
May 25, 2007 | 11.63 | 12.12 | 11.63 | 12.12 | 862,514 | +0.53(+4.57%) |
May 24, 2007 | 11.43 | 12.34 | 11.43 | 11.59 | 633,648 | +0.15(+1.31%) |
May 23, 2007 | 11.65 | 11.69 | 11.39 | 11.44 | 141,521 | -0.06(-0.52%) |
May 22, 2007 | 11.33 | 11.66 | 11.24 | 11.50 | 201,675 | +0.17(+1.50%) |
May 21, 2007 | 11.26 | 11.36 | 11.17 | 11.33 | 181,057 | +0.04(+0.35%) |
May 18, 2007 | 11.40 | 11.40 | 11.26 | 11.29 | 227,170 | -0.05(-0.44%) |
May 17, 2007 | 11.14 | 11.42 | 11.14 | 11.34 | 294,641 | +0.21(+1.89%) |
May 16, 2007 | 11.62 | 11.71 | 11.10 | 11.13 | 693,731 | -0.50(-4.34%) |
May 15, 2007 | 11.36 | 11.66 | 11.33 | 11.63 | 350,336 | +0.19(+1.62%) |
May 14, 2007 | 11.77 | 11.78 | 11.30 | 11.45 | 399,502 | -0.21(-1.80%) |
May 11, 2007 | 11.57 | 11.87 | 11.50 | 11.66 | 281,720 | -0.14(-1.19%) |
May 10, 2007 | 11.99 | 12.10 | 11.74 | 11.80 | 345,449 | -0.20(-1.67%) |
May 09, 2007 | 12.01 | 12.55 | 11.54 | 12.00 | 709,254 | -0.13(-1.07%) |
May 08, 2007 | 12.02 | 12.17 | 11.92 | 12.13 | 445,829 | +0.14(+1.17%) |
May 07, 2007 | 12.03 | 12.40 | 11.99 | 11.99 | 464,911 | -0.18(-1.48%) |
May 04, 2007 | 12.12 | 12.33 | 12.12 | 12.17 | 352,872 | -0.05(-0.41%) |
May 03, 2007 | 12.27 | 12.55 | 12.18 | 12.22 | 605,908 | +0.01(+0.08%) |
May 02, 2007 | 11.93 | 12.70 | 11.91 | 12.21 | 698,865 | +0.25(+2.09%) |
May 01, 2007 | 12.96 | 12.96 | 11.86 | 11.96 | 1,289,650 | -0.98(-7.57%) |
Apr 30, 2007 | 12.99 | 13.01 | 12.81 | 12.94 | 366,006 | -0.05(-0.38%) |
Apr 27, 2007 | 12.80 | 13.10 | 12.80 | 12.99 | 326,348 | +0.18(+1.41%) |
Apr 26, 2007 | 12.68 | 12.99 | 12.68 | 12.81 | 267,609 | +0.05(+0.38%) |
Apr 25, 2007 | 12.41 | 13.11 | 12.41 | 12.76 | 670,890 | +0.35(+2.82%) |
Apr 24, 2007 | 12.50 | 12.60 | 12.37 | 12.41 | 142,605 | -0.06(-0.48%) |
Apr 23, 2007 | 12.42 | 12.55 | 12.26 | 12.47 | 209,668 | +0.07(+0.56%) |
Apr 20, 2007 | 12.44 | 12.59 | 12.27 | 12.40 | 181,934 | -0.01(-0.08%) |
Apr 19, 2007 | 12.45 | 12.58 | 12.21 | 12.41 | 222,295 | -0.08(-0.64%) |
Apr 18, 2007 | 12.50 | 12.70 | 12.46 | 12.49 | 144,405 | -0.05(-0.40%) |
Apr 17, 2007 | 12.51 | 12.72 | 12.36 | 12.54 | 335,591 | +0.08(+0.64%) |
Apr 16, 2007 | 12.47 | 12.50 | 12.31 | 12.46 | 423,762 | +0.18(+1.47%) |
Apr 13, 2007 | 12.50 | 12.64 | 12.17 | 12.28 | 489,072 | -0.18(-1.44%) |
Apr 12, 2007 | 12.30 | 12.50 | 12.21 | 12.46 | 289,823 | +0.16(+1.30%) |
Apr 11, 2007 | 12.03 | 12.31 | 11.95 | 12.30 | 436,972 | +0.33(+2.76%) |
Apr 10, 2007 | 11.98 | 12.29 | 11.88 | 11.97 | 335,430 | +0.03(+0.25%) |
Apr 09, 2007 | 11.82 | 12.00 | 11.81 | 11.94 | 280,749 | +0.16(+1.36%) |
Apr 05, 2007 | 11.75 | 11.95 | 11.73 | 11.78 | 356,205 | -0.01(-0.08%) |
Apr 04, 2007 | 12.00 | 12.12 | 11.75 | 11.79 | 250,494 | -0.17(-1.42%) |
Apr 03, 2007 | 12.14 | 12.19 | 11.90 | 11.96 | 295,572 | -0.07(-0.58%) |
Apr 02, 2007 | 11.80 | 12.14 | 11.64 | 12.03 | 465,404 | +0.13(+1.09%) |
Mar 30, 2007 | 11.99 | 12.04 | 11.82 | 11.90 | 401,869 | -0.01(-0.08%) |
Mar 29, 2007 | 12.13 | 12.30 | 11.90 | 11.91 | 412,877 | -0.16(-1.33%) |
Mar 28, 2007 | 12.00 | 12.30 | 11.90 | 12.07 | 289,652 | -0.06(-0.49%) |
Mar 27, 2007 | 12.43 | 12.43 | 11.98 | 12.13 | 428,390 | -0.16(-1.30%) |
Mar 26, 2007 | 12.20 | 12.49 | 12.00 | 12.29 | 608,769 | +0.09(+0.74%) |
Mar 23, 2007 | 11.92 | 12.29 | 11.80 | 12.20 | 459,033 | +0.23(+1.92%) |
Mar 22, 2007 | 11.67 | 12.70 | 11.49 | 11.97 | 1,841,656 | +0.30(+2.57%) |
Mar 21, 2007 | 11.50 | 11.68 | 11.37 | 11.67 | 300,768 | +0.24(+2.10%) |
Mar 20, 2007 | 11.25 | 11.50 | 11.25 | 11.43 | 347,392 | +0.20(+1.78%) |
Mar 19, 2007 | 10.91 | 11.30 | 10.80 | 11.23 | 448,535 | +0.42(+3.89%) |
Mar 16, 2007 | 10.76 | 11.00 | 10.76 | 10.81 | 216,755 | -0.07(-0.64%) |
Mar 15, 2007 | 10.85 | 11.03 | 10.80 | 10.88 | 282,489 | +0.03(+0.28%) |
Mar 14, 2007 | 10.77 | 10.94 | 10.45 | 10.85 | 666,175 | +0.04(+0.37%) |
Mar 13, 2007 | 11.16 | 11.33 | 10.72 | 10.81 | 870,512 | -0.35(-3.14%) |
Mar 12, 2007 | 11.06 | 11.17 | 10.96 | 11.16 | 265,073 | +0.12(+1.09%) |
Mar 09, 2007 | 11.17 | 11.19 | 10.94 | 11.04 | 451,685 | -0.03(-0.27%) |
Mar 08, 2007 | 11.00 | 11.21 | 10.93 | 11.07 | 340,265 | +0.17(+1.56%) |
Mar 07, 2007 | 10.82 | 10.98 | 10.78 | 10.90 | 305,988 | +0.01(+0.09%) |
Mar 06, 2007 | 10.90 | 10.96 | 10.76 | 10.89 | 465,702 | +0.14(+1.30%) |
Mar 05, 2007 | 10.44 | 10.84 | 10.35 | 10.75 | 583,901 | +0.20(+1.90%) |
Mar 02, 2007 | 10.61 | 10.80 | 10.50 | 10.55 | 325,891 | -0.12(-1.12%) |