Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.32 | 13.06 | 12.28 | 12.75 | 754,700 | +0.62(+5.11%) |
May 30, 2007 | 12.00 | 12.13 | 11.85 | 12.13 | 302,700 | +0.05(+0.41%) |
May 29, 2007 | 12.08 | 12.19 | 12.05 | 12.08 | 261,800 | +0.08(+0.67%) |
May 25, 2007 | 11.95 | 12.08 | 11.90 | 12.00 | 268,500 | +0.20(+1.69%) |
May 24, 2007 | 12.21 | 12.27 | 11.76 | 11.80 | 457,200 | -0.39(-3.20%) |
May 23, 2007 | 11.73 | 12.34 | 11.70 | 12.19 | 932,100 | +0.51(+4.37%) |
May 22, 2007 | 12.11 | 12.11 | 11.62 | 11.68 | 582,600 | -0.62(-5.04%) |
May 21, 2007 | 12.00 | 12.40 | 11.82 | 12.30 | 209,900 | +0.29(+2.41%) |
May 18, 2007 | 11.90 | 12.08 | 11.82 | 12.01 | 402,100 | +0.35(+3.00%) |
May 17, 2007 | 11.58 | 11.83 | 11.25 | 11.66 | 438,400 | -0.04(-0.34%) |
May 16, 2007 | 12.01 | 12.15 | 11.65 | 11.70 | 393,200 | -0.42(-3.47%) |
May 15, 2007 | 12.18 | 12.27 | 12.08 | 12.12 | 218,000 | -0.17(-1.38%) |
May 14, 2007 | 12.46 | 12.48 | 12.05 | 12.29 | 258,800 | +0.06(+0.49%) |
May 11, 2007 | 12.36 | 12.38 | 12.08 | 12.23 | 492,600 | -0.12(-0.97%) |
May 10, 2007 | 12.54 | 12.59 | 12.26 | 12.35 | 350,600 | -0.32(-2.53%) |
May 09, 2007 | 12.40 | 12.69 | 12.36 | 12.67 | 306,200 | +0.21(+1.69%) |
May 08, 2007 | 12.57 | 12.60 | 12.40 | 12.46 | 184,200 | -0.12(-0.95%) |
May 07, 2007 | 12.54 | 12.73 | 12.50 | 12.58 | 627,900 | +0.13(+1.04%) |
May 04, 2007 | 12.38 | 12.55 | 12.38 | 12.45 | 332,900 | +0.07(+0.57%) |
May 03, 2007 | 12.27 | 12.42 | 12.15 | 12.38 | 432,400 | +0.17(+1.39%) |
May 02, 2007 | 11.79 | 12.25 | 11.75 | 12.21 | 293,000 | +0.36(+3.04%) |
May 01, 2007 | 12.25 | 12.28 | 11.71 | 11.85 | 321,700 | -0.38(-3.11%) |
Apr 30, 2007 | 12.10 | 12.36 | 12.05 | 12.23 | 412,900 | +0.13(+1.08%) |
Apr 27, 2007 | 11.76 | 12.11 | 11.76 | 12.10 | 309,600 | +0.22(+1.85%) |
Apr 26, 2007 | 11.80 | 12.00 | 11.64 | 11.88 | 503,700 | -0.12(-1.00%) |
Apr 25, 2007 | 12.01 | 12.20 | 11.95 | 12.00 | 288,700 | -0.05(-0.41%) |
Apr 24, 2007 | 12.48 | 12.48 | 11.86 | 12.05 | 456,100 | -0.29(-2.35%) |
Apr 23, 2007 | 12.26 | 12.45 | 12.25 | 12.34 | 369,400 | +0.01(+0.08%) |
Apr 20, 2007 | 12.22 | 12.55 | 12.15 | 12.33 | 552,200 | +0.43(+3.61%) |
Apr 19, 2007 | 12.17 | 12.26 | 11.85 | 11.90 | 668,200 | -0.39(-3.17%) |
Apr 18, 2007 | 12.10 | 12.29 | 11.83 | 12.29 | 788,100 | +0.19(+1.57%) |
Apr 17, 2007 | 11.98 | 12.34 | 11.85 | 12.10 | 673,500 | +0.12(+1.00%) |
Apr 16, 2007 | 11.49 | 12.25 | 11.49 | 11.98 | 1,181,900 | +0.56(+4.90%) |
Apr 13, 2007 | 10.90 | 11.43 | 10.90 | 11.42 | 720,400 | +0.59(+5.45%) |
Apr 12, 2007 | 10.48 | 10.83 | 10.47 | 10.83 | 384,000 | +0.32(+3.04%) |
Apr 11, 2007 | 10.80 | 10.84 | 10.25 | 10.51 | 357,100 | -0.18(-1.68%) |
Apr 10, 2007 | 10.88 | 10.94 | 10.66 | 10.69 | 278,000 | -0.03(-0.28%) |
Apr 09, 2007 | 10.99 | 11.03 | 10.60 | 10.72 | 481,100 | -0.36(-3.25%) |
Apr 05, 2007 | 11.09 | 11.23 | 11.03 | 11.08 | 260,600 | -0.01(-0.09%) |
Apr 04, 2007 | 11.00 | 11.29 | 11.00 | 11.09 | 342,400 | +0.13(+1.19%) |
Apr 03, 2007 | 11.13 | 11.28 | 10.94 | 10.96 | 335,600 | -0.17(-1.53%) |
Apr 02, 2007 | 11.20 | 11.35 | 10.92 | 11.13 | 339,800 | -0.15(-1.33%) |
Mar 30, 2007 | 11.24 | 11.30 | 11.17 | 11.28 | 141,000 | +0.11(+0.98%) |
Mar 29, 2007 | 11.19 | 11.30 | 11.10 | 11.17 | 182,800 | -0.08(-0.71%) |
Mar 28, 2007 | 11.45 | 11.50 | 11.10 | 11.25 | 356,000 | +0.01(+0.09%) |
Mar 27, 2007 | 11.50 | 11.68 | 10.98 | 11.24 | 665,500 | -0.01(-0.09%) |
Mar 26, 2007 | 11.22 | 11.28 | 10.60 | 11.25 | 727,200 | +0.04(+0.36%) |
Mar 23, 2007 | 11.09 | 11.31 | 10.96 | 11.21 | 831,400 | +0.25(+2.28%) |
Mar 22, 2007 | 10.74 | 10.96 | 10.63 | 10.96 | 539,600 | +0.33(+3.10%) |
Mar 21, 2007 | 10.48 | 10.72 | 10.38 | 10.63 | 501,600 | +0.29(+2.80%) |
Mar 20, 2007 | 10.06 | 10.40 | 10.03 | 10.34 | 300,500 | +0.39(+3.92%) |
Mar 19, 2007 | 10.03 | 10.03 | 9.900 | 9.950 | 218,500 | -0.07(-0.70%) |
Mar 16, 2007 | 10.22 | 10.22 | 10.00 | 10.02 | 213,400 | +0.15(+1.52%) |
Mar 15, 2007 | 9.940 | 10.15 | 9.860 | 9.870 | 295,200 | +0.02(+0.20%) |
Mar 14, 2007 | 9.900 | 9.900 | 9.400 | 9.850 | 507,100 | -0.22(-2.18%) |
Mar 13, 2007 | 10.62 | 10.64 | 9.910 | 10.07 | 388,800 | -0.55(-5.18%) |
Mar 12, 2007 | 10.58 | 10.77 | 10.54 | 10.62 | 317,900 | +0.01(+0.09%) |
Mar 09, 2007 | 10.63 | 10.80 | 10.50 | 10.61 | 327,500 | +0.14(+1.34%) |
Mar 08, 2007 | 10.36 | 10.84 | 10.34 | 10.47 | 433,900 | +0.29(+2.85%) |
Mar 07, 2007 | 10.00 | 10.22 | 9.950 | 10.18 | 357,800 | +0.18(+1.80%) |
Mar 06, 2007 | 9.870 | 10.15 | 9.870 | 10.00 | 359,400 | +0.27(+2.77%) |
Mar 05, 2007 | 9.690 | 9.980 | 9.520 | 9.730 | 350,300 | -0.23(-2.31%) |
Mar 02, 2007 | 9.900 | 10.25 | 9.770 | 9.960 | 382,600 | -0.01(-0.10%) |