Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.88 | 10.91 | 10.72 | 10.81 | 264,359 | -0.02(-0.17%) |
May 30, 2007 | 10.80 | 10.91 | 10.77 | 10.83 | 290,528 | -0.08(-0.74%) |
May 29, 2007 | 10.67 | 10.91 | 10.67 | 10.91 | 145,264 | +0.27(+2.50%) |
May 25, 2007 | 10.77 | 10.87 | 10.53 | 10.65 | 166,998 | -0.05(-0.51%) |
May 24, 2007 | 10.94 | 10.94 | 10.57 | 10.70 | 307,162 | -0.10(-0.92%) |
May 23, 2007 | 11.01 | 11.08 | 10.78 | 10.80 | 210,467 | -0.21(-1.88%) |
May 22, 2007 | 10.79 | 11.01 | 10.61 | 11.01 | 204,257 | +0.28(+2.65%) |
May 21, 2007 | 10.47 | 10.81 | 10.38 | 10.72 | 216,233 | +0.20(+1.93%) |
May 18, 2007 | 10.67 | 10.71 | 10.38 | 10.52 | 206,031 | -0.15(-1.39%) |
May 17, 2007 | 10.88 | 10.89 | 10.61 | 10.67 | 220,890 | -0.28(-2.59%) |
May 16, 2007 | 10.73 | 10.95 | 10.65 | 10.95 | 199,599 | +0.23(+2.10%) |
May 15, 2007 | 10.98 | 11.16 | 10.68 | 10.73 | 313,150 | -0.29(-2.62%) |
May 14, 2007 | 11.41 | 11.48 | 11.02 | 11.02 | 208,914 | -0.43(-3.78%) |
May 11, 2007 | 11.23 | 11.49 | 11.23 | 11.45 | 193,168 | +0.19(+1.72%) |
May 10, 2007 | 11.52 | 11.65 | 11.23 | 11.25 | 275,447 | -0.37(-3.22%) |
May 09, 2007 | 11.51 | 11.67 | 11.46 | 11.63 | 120,203 | +0.03(+0.23%) |
May 08, 2007 | 11.37 | 11.63 | 11.30 | 11.60 | 256,596 | +0.14(+1.18%) |
May 07, 2007 | 11.45 | 11.55 | 11.39 | 11.47 | 206,696 | -0.02(-0.16%) |
May 04, 2007 | 11.61 | 11.61 | 11.31 | 11.48 | 130,848 | -0.12(-1.01%) |
May 03, 2007 | 11.62 | 11.79 | 11.55 | 11.60 | 169,881 | -0.00(-0.04%) |
May 02, 2007 | 11.50 | 11.71 | 11.50 | 11.61 | 111,332 | +0.07(+0.59%) |
May 01, 2007 | 11.29 | 11.64 | 11.21 | 11.54 | 185,849 | +0.23(+2.07%) |
Apr 30, 2007 | 11.77 | 11.77 | 11.28 | 11.30 | 239,741 | -0.46(-3.95%) |
Apr 27, 2007 | 11.69 | 11.90 | 11.69 | 11.77 | 180,748 | -0.00(-0.04%) |
Apr 26, 2007 | 12.08 | 12.11 | 11.71 | 11.77 | 248,834 | -0.29(-2.43%) |
Apr 25, 2007 | 11.79 | 12.25 | 11.72 | 12.07 | 296,960 | +0.28(+2.37%) |
Apr 24, 2007 | 11.85 | 11.85 | 11.57 | 11.79 | 155,244 | -0.05(-0.38%) |
Apr 23, 2007 | 11.63 | 11.95 | 11.63 | 11.83 | 160,788 | +0.11(+0.92%) |
Apr 20, 2007 | 11.45 | 11.72 | 11.25 | 11.72 | 307,383 | +0.47(+4.21%) |
Apr 19, 2007 | 11.40 | 11.40 | 11.21 | 11.25 | 102,017 | -0.20(-1.77%) |
Apr 18, 2007 | 11.60 | 11.64 | 11.45 | 11.45 | 80,727 | -0.24(-2.08%) |
Apr 17, 2007 | 11.70 | 11.70 | 11.46 | 11.70 | 74,960 | -0.01(-0.12%) |
Apr 16, 2007 | 11.62 | 11.72 | 11.42 | 11.71 | 93,590 | +0.18(+1.52%) |
Apr 13, 2007 | 11.43 | 11.53 | 11.20 | 11.53 | 84,275 | +0.08(+0.71%) |
Apr 12, 2007 | 11.46 | 11.48 | 11.17 | 11.45 | 124,639 | +0.00(+0.04%) |
Apr 11, 2007 | 11.66 | 11.66 | 11.37 | 11.45 | 175,204 | -0.19(-1.63%) |
Apr 10, 2007 | 11.62 | 11.82 | 11.56 | 11.64 | 91,150 | +0.04(+0.35%) |
Apr 09, 2007 | 11.71 | 11.71 | 11.53 | 11.60 | 419,825 | -0.12(-1.04%) |
Apr 05, 2007 | 11.71 | 11.79 | 11.63 | 11.72 | 86,715 | +0.01(+0.08%) |
Apr 04, 2007 | 11.84 | 11.88 | 11.68 | 11.71 | 113,993 | -0.14(-1.22%) |
Apr 03, 2007 | 11.94 | 12.12 | 11.75 | 11.85 | 138,611 | -0.03(-0.23%) |
Apr 02, 2007 | 11.72 | 11.88 | 11.67 | 11.88 | 100,243 | +0.20(+1.70%) |
Mar 30, 2007 | 11.66 | 11.73 | 11.47 | 11.68 | 257,040 | +0.07(+0.58%) |
Mar 29, 2007 | 11.68 | 11.68 | 11.37 | 11.62 | 364,158 | +0.19(+1.66%) |
Mar 28, 2007 | 11.32 | 11.52 | 11.23 | 11.43 | 459,745 | +0.01(+0.12%) |
Mar 27, 2007 | 11.62 | 11.62 | 11.35 | 11.41 | 175,647 | -0.24(-2.09%) |
Mar 26, 2007 | 11.59 | 11.75 | 11.48 | 11.66 | 231,535 | +0.02(+0.19%) |
Mar 23, 2007 | 11.72 | 11.83 | 11.61 | 11.63 | 113,328 | -0.09(-0.73%) |
Mar 22, 2007 | 11.52 | 11.74 | 11.43 | 11.72 | 340,428 | +0.16(+1.40%) |
Mar 21, 2007 | 11.39 | 11.65 | 11.31 | 11.56 | 241,072 | +0.17(+1.50%) |
Mar 20, 2007 | 11.43 | 11.46 | 11.30 | 11.39 | 196,938 | -0.10(-0.86%) |
Mar 19, 2007 | 11.32 | 11.55 | 11.32 | 11.48 | 254,600 | +0.26(+2.29%) |
Mar 16, 2007 | 11.28 | 11.30 | 11.10 | 11.23 | 385,227 | -0.05(-0.44%) |
Mar 15, 2007 | 11.35 | 11.48 | 11.09 | 11.28 | 376,356 | +0.01(+0.08%) |
Mar 14, 2007 | 11.04 | 11.31 | 10.84 | 11.27 | 163,893 | +0.20(+1.83%) |
Mar 13, 2007 | 11.43 | 11.56 | 11.01 | 11.07 | 199,821 | -0.36(-3.16%) |
Mar 12, 2007 | 11.28 | 11.58 | 11.23 | 11.43 | 151,252 | -0.12(-1.02%) |
Mar 09, 2007 | 11.37 | 11.57 | 11.29 | 11.54 | 189,176 | +0.28(+2.48%) |
Mar 08, 2007 | 11.28 | 11.48 | 11.24 | 11.26 | 120,868 | +0.05(+0.44%) |
Mar 07, 2007 | 11.44 | 11.71 | 11.18 | 11.21 | 211,132 | -0.28(-2.43%) |
Mar 06, 2007 | 10.88 | 11.54 | 10.85 | 11.49 | 231,757 | +0.70(+6.47%) |
Mar 05, 2007 | 11.26 | 11.33 | 10.74 | 10.79 | 263,028 | -0.61(-5.38%) |
Mar 02, 2007 | 11.62 | 11.77 | 11.32 | 11.41 | 330,005 | -0.31(-2.62%) |