Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.44 | 11.56 | 11.23 | 11.31 | 1,152,970 | -0.04(-0.39%) |
May 30, 2007 | 11.12 | 11.41 | 11.02 | 11.35 | 1,608,554 | +0.21(+1.92%) |
May 29, 2007 | 11.15 | 11.15 | 11.03 | 11.14 | 764,348 | -0.01(-0.07%) |
May 25, 2007 | 11.15 | 11.29 | 11.07 | 11.15 | 738,159 | -0.00(-0.04%) |
May 24, 2007 | 11.56 | 11.63 | 11.09 | 11.15 | 1,650,714 | -0.40(-3.49%) |
May 23, 2007 | 11.87 | 11.87 | 11.50 | 11.56 | 1,705,523 | -0.34(-2.85%) |
May 22, 2007 | 11.91 | 11.98 | 11.69 | 11.89 | 809,733 | -0.02(-0.14%) |
May 21, 2007 | 11.32 | 12.05 | 11.32 | 11.91 | 1,132,882 | +0.23(+1.97%) |
May 18, 2007 | 11.61 | 11.73 | 11.46 | 11.68 | 1,282,924 | +0.08(+0.70%) |
May 17, 2007 | 11.73 | 11.75 | 11.54 | 11.60 | 762,116 | -0.09(-0.79%) |
May 16, 2007 | 11.57 | 11.71 | 11.37 | 11.69 | 1,296,813 | +0.15(+1.33%) |
May 15, 2007 | 11.70 | 11.73 | 11.52 | 11.54 | 1,194,387 | -0.16(-1.34%) |
May 14, 2007 | 11.73 | 11.76 | 11.58 | 11.70 | 959,775 | -0.04(-0.31%) |
May 11, 2007 | 11.84 | 12.06 | 11.50 | 11.73 | 1,940,383 | -0.11(-0.92%) |
May 10, 2007 | 11.73 | 11.98 | 11.73 | 11.84 | 2,075,297 | +0.15(+1.31%) |
May 09, 2007 | 11.71 | 11.72 | 11.50 | 11.69 | 1,164,378 | -0.05(-0.41%) |
May 08, 2007 | 11.94 | 11.95 | 11.66 | 11.74 | 1,783,892 | -0.30(-2.48%) |
May 07, 2007 | 12.39 | 12.39 | 12.02 | 12.04 | 1,856,558 | -0.35(-2.86%) |
May 04, 2007 | 12.52 | 12.52 | 12.20 | 12.39 | 1,282,180 | -0.13(-1.03%) |
May 03, 2007 | 12.23 | 13.34 | 12.23 | 12.52 | 3,525,625 | +0.67(+5.61%) |
May 02, 2007 | 11.71 | 12.15 | 11.71 | 11.85 | 1,621,202 | +0.14(+1.20%) |
May 01, 2007 | 11.81 | 11.81 | 11.54 | 11.71 | 931,751 | -0.06(-0.48%) |
Apr 30, 2007 | 12.07 | 12.10 | 11.77 | 11.77 | 864,046 | -0.35(-2.86%) |
Apr 27, 2007 | 12.62 | 12.62 | 12.04 | 12.12 | 744,260 | -0.05(-0.40%) |
Apr 26, 2007 | 12.35 | 12.36 | 12.00 | 12.17 | 727,891 | -0.19(-1.57%) |
Apr 25, 2007 | 11.61 | 12.49 | 11.61 | 12.36 | 2,083,729 | +0.90(+7.85%) |
Apr 24, 2007 | 11.70 | 11.71 | 11.43 | 11.46 | 774,444 | -0.14(-1.22%) |
Apr 23, 2007 | 11.73 | 11.79 | 11.56 | 11.60 | 530,976 | -0.13(-1.13%) |
Apr 20, 2007 | 11.77 | 11.79 | 11.67 | 11.73 | 573,881 | +0.13(+1.15%) |
Apr 19, 2007 | 11.69 | 11.74 | 11.55 | 11.60 | 831,557 | -0.09(-0.76%) |
Apr 18, 2007 | 11.72 | 11.76 | 11.59 | 11.69 | 716,979 | -0.03(-0.28%) |
Apr 17, 2007 | 11.60 | 11.72 | 11.57 | 11.72 | 1,251,180 | +0.13(+1.15%) |
Apr 16, 2007 | 11.55 | 11.77 | 11.51 | 11.59 | 1,520,884 | +0.42(+3.79%) |
Apr 13, 2007 | 10.92 | 11.17 | 10.92 | 11.17 | 1,109,074 | +0.25(+2.29%) |
Apr 12, 2007 | 10.77 | 10.97 | 10.75 | 10.92 | 983,087 | +0.15(+1.42%) |
Apr 11, 2007 | 11.00 | 11.04 | 10.74 | 10.76 | 1,189,923 | -0.24(-2.16%) |
Apr 10, 2007 | 11.15 | 11.15 | 10.97 | 11.00 | 763,356 | -0.06(-0.55%) |
Apr 09, 2007 | 11.06 | 11.10 | 10.98 | 11.06 | 636,626 | +0.12(+1.07%) |
Apr 05, 2007 | 10.96 | 11.06 | 10.91 | 10.94 | 1,211,251 | -0.12(-1.06%) |
Apr 04, 2007 | 11.38 | 11.56 | 10.99 | 11.06 | 1,914,839 | -0.38(-3.31%) |
Apr 03, 2007 | 11.35 | 11.56 | 11.35 | 11.44 | 951,095 | +0.09(+0.78%) |
Apr 02, 2007 | 11.13 | 11.42 | 11.13 | 11.35 | 2,131,594 | +0.40(+3.68%) |
Mar 30, 2007 | 10.82 | 10.97 | 10.79 | 10.95 | 1,484,056 | +0.16(+1.50%) |
Mar 29, 2007 | 10.79 | 10.81 | 10.67 | 10.79 | 1,021,776 | +0.00(+0.00%) |
Mar 28, 2007 | 10.93 | 10.99 | 10.78 | 10.79 | 1,131,394 | -0.24(-2.19%) |
Mar 27, 2007 | 11.25 | 11.31 | 10.99 | 11.03 | 954,319 | -0.27(-2.36%) |
Mar 26, 2007 | 11.22 | 11.32 | 11.06 | 11.29 | 1,318,141 | +0.12(+1.12%) |
Mar 23, 2007 | 11.08 | 11.22 | 11.04 | 11.17 | 1,085,017 | +0.11(+0.98%) |
Mar 22, 2007 | 11.11 | 11.15 | 10.96 | 11.06 | 1,389,070 | -0.00(-0.04%) |
Mar 21, 2007 | 11.04 | 11.19 | 10.96 | 11.06 | 1,911,862 | +0.02(+0.22%) |
Mar 20, 2007 | 11.04 | 11.11 | 10.95 | 11.04 | 841,477 | +0.05(+0.44%) |
Mar 19, 2007 | 11.03 | 11.17 | 10.96 | 10.99 | 1,014,832 | +0.03(+0.29%) |
Mar 16, 2007 | 11.11 | 11.11 | 10.87 | 10.96 | 1,306,237 | -0.15(-1.34%) |
Mar 15, 2007 | 10.99 | 11.25 | 10.93 | 11.11 | 1,640,050 | +0.13(+1.17%) |
Mar 14, 2007 | 10.99 | 11.03 | 10.73 | 10.98 | 2,506,576 | -0.01(-0.07%) |
Mar 13, 2007 | 11.31 | 11.31 | 10.99 | 10.99 | 2,294,533 | -0.32(-2.85%) |
Mar 12, 2007 | 11.26 | 11.39 | 11.19 | 11.31 | 1,458,511 | +0.07(+0.65%) |
Mar 09, 2007 | 10.89 | 11.37 | 10.89 | 11.24 | 1,398,494 | -0.01(-0.11%) |
Mar 08, 2007 | 11.23 | 11.37 | 11.14 | 11.25 | 1,632,858 | +0.12(+1.09%) |
Mar 07, 2007 | 11.44 | 11.49 | 11.11 | 11.13 | 1,714,451 | -0.29(-2.58%) |
Mar 06, 2007 | 11.46 | 11.63 | 11.35 | 11.42 | 2,051,985 | +0.09(+0.82%) |
Mar 05, 2007 | 11.61 | 11.69 | 11.32 | 11.33 | 1,707,507 | -0.31(-2.63%) |
Mar 02, 2007 | 11.65 | 11.91 | 11.61 | 11.64 | 2,515,504 | -0.23(-1.90%) |