Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.51 | 10.67 | 10.50 | 10.63 | 1,135,054 | +0.17(+1.62%) |
May 30, 2007 | 10.00 | 10.50 | 10.06 | 10.46 | 3,043,386 | -0.08(-0.72%) |
May 29, 2007 | 10.72 | 10.91 | 10.51 | 10.54 | 1,940,909 | +0.07(+0.64%) |
May 25, 2007 | 10.000 | 10.52 | 10.16 | 10.47 | 1,547,583 | +0.54(+5.43%) |
May 24, 2007 | 10.46 | 10.54 | 9.842 | 9.932 | 3,200,442 | -0.53(-5.07%) |
May 23, 2007 | 10.53 | 10.79 | 10.44 | 10.46 | 1,324,687 | -0.03(-0.31%) |
May 22, 2007 | 10.63 | 10.65 | 10.44 | 10.50 | 1,026,007 | -0.00(-0.03%) |
May 21, 2007 | 10.47 | 10.95 | 10.47 | 10.50 | 1,821,231 | +0.08(+0.76%) |
May 18, 2007 | 10.56 | 10.54 | 10.33 | 10.42 | 1,023,606 | -0.14(-1.30%) |
May 17, 2007 | 10.68 | 10.69 | 10.50 | 10.56 | 807,569 | -0.09(-0.85%) |
May 16, 2007 | 10.66 | 10.79 | 10.50 | 10.65 | 1,368,238 | +0.19(+1.78%) |
May 15, 2007 | 10.59 | 10.70 | 10.43 | 10.46 | 1,791,260 | -0.32(-2.95%) |
May 14, 2007 | 10.95 | 11.04 | 10.54 | 10.78 | 2,390,130 | -0.17(-1.55%) |
May 11, 2007 | 10.59 | 11.14 | 10.56 | 10.95 | 2,436,423 | +0.43(+4.08%) |
May 10, 2007 | 11.08 | 11.12 | 10.50 | 10.52 | 2,560,559 | -0.61(-5.48%) |
May 09, 2007 | 11.14 | 11.21 | 11.10 | 11.13 | 628,909 | -0.10(-0.91%) |
May 08, 2007 | 11.26 | 11.25 | 10.96 | 11.23 | 753,045 | -0.02(-0.16%) |
May 07, 2007 | 11.07 | 11.46 | 10.98 | 11.25 | 1,511,920 | +0.35(+3.21%) |
May 04, 2007 | 10.79 | 11.07 | 10.68 | 10.90 | 1,197,465 | +0.32(+3.06%) |
May 03, 2007 | 10.64 | 10.70 | 10.51 | 10.57 | 854,205 | +0.02(+0.17%) |
May 02, 2007 | 10.35 | 10.61 | 10.29 | 10.56 | 617,250 | +0.20(+1.97%) |
May 01, 2007 | 10.08 | 10.35 | 10.05 | 10.35 | 649,141 | +0.35(+3.47%) |
Apr 30, 2007 | 10.41 | 10.47 | 9.915 | 10.01 | 1,171,746 | -0.40(-3.84%) |
Apr 27, 2007 | 10.37 | 10.54 | 10.36 | 10.40 | 634,739 | -0.17(-1.57%) |
Apr 26, 2007 | 10.42 | 10.64 | 10.41 | 10.57 | 725,954 | +0.22(+2.11%) |
Apr 25, 2007 | 10.23 | 10.35 | 10.22 | 10.35 | 1,104,192 | +0.13(+1.23%) |
Apr 24, 2007 | 10.08 | 10.31 | 10.06 | 10.23 | 683,776 | -0.03(-0.28%) |
Apr 23, 2007 | 10.36 | 10.37 | 10.15 | 10.26 | 1,247,188 | +0.23(+2.30%) |
Apr 20, 2007 | 10.05 | 10.14 | 9.950 | 10.03 | 543,180 | +0.21(+2.17%) |
Apr 19, 2007 | 9.594 | 9.944 | 9.498 | 9.813 | 1,332,917 | -0.38(-3.72%) |
Apr 18, 2007 | 10.10 | 10.19 | 9.959 | 10.19 | 523,976 | +0.09(+0.87%) |
Apr 17, 2007 | 10.17 | 10.20 | 10.10 | 10.10 | 372,407 | -0.09(-0.86%) |
Apr 16, 2007 | 10.20 | 10.25 | 10.14 | 10.19 | 791,451 | +0.11(+1.13%) |
Apr 13, 2007 | 10.00 | 10.09 | 9.915 | 10.08 | 530,835 | +0.02(+0.21%) |
Apr 12, 2007 | 9.915 | 10.10 | 9.915 | 10.06 | 689,948 | +0.19(+1.89%) |
Apr 11, 2007 | 10.06 | 10.06 | 9.667 | 9.871 | 731,441 | -0.07(-0.73%) |
Apr 10, 2007 | 10.05 | 10.11 | 9.652 | 9.944 | 933,762 | -0.06(-0.55%) |
Apr 09, 2007 | 9.641 | 10.04 | 9.641 | 10.000 | 1,088,417 | +0.42(+4.38%) |
Apr 05, 2007 | 9.513 | 9.609 | 9.454 | 9.580 | 369,321 | +0.08(+0.89%) |
Apr 04, 2007 | 9.443 | 9.565 | 9.437 | 9.495 | 909,415 | +0.10(+1.06%) |
Apr 03, 2007 | 9.040 | 9.454 | 9.040 | 9.396 | 962,224 | +0.43(+4.78%) |
Apr 02, 2007 | 8.894 | 8.996 | 8.886 | 8.967 | 257,873 | +0.19(+2.16%) |
Mar 30, 2007 | 8.956 | 9.007 | 8.548 | 8.778 | 572,328 | -0.17(-1.95%) |
Mar 29, 2007 | 8.923 | 9.040 | 8.923 | 8.953 | 388,524 | +0.12(+1.32%) |
Mar 28, 2007 | 8.690 | 8.906 | 8.690 | 8.836 | 333,658 | +0.00(+0.00%) |
Mar 27, 2007 | 8.926 | 8.982 | 8.635 | 8.836 | 517,804 | -0.10(-1.08%) |
Mar 26, 2007 | 8.918 | 8.964 | 8.813 | 8.932 | 348,060 | +0.06(+0.66%) |
Mar 23, 2007 | 8.880 | 8.904 | 8.821 | 8.874 | 166,314 | -0.01(-0.07%) |
Mar 22, 2007 | 8.865 | 8.886 | 8.766 | 8.880 | 433,446 | +0.04(+0.50%) |
Mar 21, 2007 | 8.708 | 8.880 | 8.667 | 8.836 | 361,091 | +0.17(+2.01%) |
Mar 20, 2007 | 8.556 | 8.683 | 8.533 | 8.662 | 362,463 | +0.16(+1.90%) |
Mar 19, 2007 | 8.413 | 8.501 | 8.369 | 8.501 | 347,374 | +0.26(+3.19%) |
Mar 16, 2007 | 8.264 | 8.282 | 8.168 | 8.238 | 335,029 | -0.03(-0.35%) |
Mar 15, 2007 | 8.209 | 8.270 | 8.078 | 8.267 | 400,183 | +0.12(+1.47%) |
Mar 14, 2007 | 8.057 | 8.194 | 8.049 | 8.148 | 741,729 | -0.06(-0.75%) |
Mar 13, 2007 | 8.477 | 8.501 | 8.189 | 8.209 | 644,340 | -0.27(-3.16%) |
Mar 12, 2007 | 8.372 | 8.489 | 8.340 | 8.477 | 427,960 | +0.11(+1.29%) |
Mar 09, 2007 | 8.401 | 8.442 | 8.224 | 8.369 | 423,502 | +0.05(+0.56%) |
Mar 08, 2007 | 8.165 | 8.413 | 8.165 | 8.323 | 537,350 | +0.27(+3.41%) |
Mar 07, 2007 | 7.993 | 8.165 | 7.874 | 8.049 | 452,650 | +0.07(+0.91%) |
Mar 06, 2007 | 7.725 | 8.002 | 7.725 | 7.976 | 711,552 | +0.36(+4.79%) |
Mar 05, 2007 | 7.629 | 7.728 | 7.392 | 7.611 | 886,097 | -0.32(-4.04%) |
Mar 02, 2007 | 7.947 | 8.116 | 7.903 | 7.932 | 607,991 | -0.03(-0.37%) |