Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.46 | 12.46 | 12.07 | 12.28 | 114,317 | -0.18(-1.44%) |
May 30, 2007 | 11.26 | 12.62 | 11.26 | 12.46 | 175,709 | +1.21(+10.76%) |
May 29, 2007 | 11.38 | 12.00 | 11.24 | 11.25 | 94,260 | +0.12(+1.08%) |
May 25, 2007 | 11.51 | 11.54 | 11.00 | 11.13 | 80,503 | -0.32(-2.79%) |
May 24, 2007 | 11.43 | 12.11 | 11.33 | 11.45 | 111,755 | +0.07(+0.62%) |
May 23, 2007 | 11.71 | 11.89 | 11.33 | 11.38 | 126,925 | -0.32(-2.78%) |
May 22, 2007 | 11.15 | 11.78 | 11.04 | 11.71 | 116,498 | +0.59(+5.26%) |
May 21, 2007 | 11.23 | 11.23 | 10.95 | 11.12 | 95,558 | -0.16(-1.42%) |
May 18, 2007 | 11.37 | 11.40 | 10.89 | 11.28 | 190,844 | -0.06(-0.53%) |
May 17, 2007 | 10.61 | 11.50 | 10.51 | 11.34 | 187,924 | +0.86(+8.21%) |
May 16, 2007 | 10.64 | 11.08 | 10.43 | 10.48 | 197,622 | -0.16(-1.50%) |
May 15, 2007 | 10.92 | 11.06 | 10.64 | 10.64 | 106,273 | -0.33(-3.01%) |
May 14, 2007 | 10.93 | 11.08 | 10.60 | 10.97 | 132,954 | +0.09(+0.83%) |
May 11, 2007 | 11.06 | 11.11 | 10.68 | 10.88 | 99,904 | -0.16(-1.45%) |
May 10, 2007 | 11.69 | 11.76 | 10.65 | 11.04 | 196,929 | -0.76(-6.44%) |
May 09, 2007 | 10.84 | 11.88 | 10.84 | 11.80 | 156,069 | +0.93(+8.56%) |
May 08, 2007 | 11.07 | 11.08 | 10.70 | 10.87 | 117,588 | -0.28(-2.51%) |
May 07, 2007 | 11.19 | 11.47 | 10.87 | 11.15 | 107,338 | +0.02(+0.18%) |
May 04, 2007 | 11.52 | 11.61 | 11.13 | 11.13 | 139,951 | -0.27(-2.37%) |
May 03, 2007 | 12.25 | 12.25 | 11.17 | 11.40 | 187,716 | -0.88(-7.17%) |
May 02, 2007 | 12.36 | 12.86 | 12.01 | 12.28 | 370,781 | +1.85(+17.74%) |
May 01, 2007 | 10.59 | 10.74 | 10.00 | 10.43 | 213,640 | -0.20(-1.88%) |
Apr 30, 2007 | 10.81 | 10.86 | 10.40 | 10.63 | 107,952 | -0.22(-2.03%) |
Apr 27, 2007 | 10.62 | 11.15 | 10.61 | 10.85 | 127,579 | +0.22(+2.07%) |
Apr 26, 2007 | 10.74 | 10.96 | 10.53 | 10.63 | 161,805 | -0.06(-0.56%) |
Apr 25, 2007 | 10.15 | 10.99 | 10.15 | 10.69 | 144,333 | +0.54(+5.32%) |
Apr 24, 2007 | 10.58 | 10.82 | 10.10 | 10.15 | 118,028 | -0.33(-3.15%) |
Apr 23, 2007 | 10.71 | 10.79 | 10.44 | 10.48 | 80,146 | -0.31(-2.87%) |
Apr 20, 2007 | 10.92 | 11.02 | 10.42 | 10.79 | 87,596 | -0.03(-0.28%) |
Apr 19, 2007 | 11.35 | 11.35 | 10.76 | 10.82 | 88,060 | -0.58(-5.09%) |
Apr 18, 2007 | 11.20 | 11.58 | 10.88 | 11.40 | 90,038 | +0.14(+1.24%) |
Apr 17, 2007 | 11.21 | 11.42 | 11.00 | 11.26 | 68,451 | +0.02(+0.18%) |
Apr 16, 2007 | 11.20 | 11.58 | 11.03 | 11.24 | 96,439 | +0.12(+1.08%) |
Apr 13, 2007 | 11.35 | 11.69 | 11.05 | 11.12 | 178,130 | -0.26(-2.28%) |
Apr 12, 2007 | 11.47 | 11.84 | 11.32 | 11.38 | 100,566 | -0.08(-0.70%) |
Apr 11, 2007 | 11.86 | 11.88 | 11.30 | 11.46 | 148,364 | +0.09(+0.79%) |
Apr 10, 2007 | 11.96 | 11.99 | 11.31 | 11.37 | 163,789 | -0.63(-5.25%) |
Apr 09, 2007 | 11.16 | 12.35 | 10.93 | 12.00 | 270,357 | +1.57(+15.05%) |
Apr 05, 2007 | 10.33 | 10.74 | 10.33 | 10.43 | 71,427 | +0.07(+0.68%) |
Apr 04, 2007 | 10.99 | 10.99 | 10.24 | 10.36 | 121,710 | -0.45(-4.16%) |
Apr 03, 2007 | 10.63 | 10.95 | 10.48 | 10.81 | 133,883 | +0.25(+2.37%) |
Apr 02, 2007 | 9.970 | 10.58 | 9.840 | 10.56 | 212,920 | +0.59(+5.92%) |
Mar 30, 2007 | 9.740 | 10.20 | 9.740 | 9.970 | 162,284 | +0.26(+2.68%) |
Mar 29, 2007 | 9.810 | 9.900 | 9.500 | 9.710 | 253,918 | -0.01(-0.10%) |
Mar 28, 2007 | 10.49 | 10.50 | 9.680 | 9.720 | 176,265 | -0.78(-7.43%) |
Mar 27, 2007 | 10.69 | 10.85 | 10.50 | 10.50 | 72,061 | -0.17(-1.59%) |
Mar 26, 2007 | 10.73 | 10.98 | 10.63 | 10.67 | 131,587 | +0.16(+1.52%) |
Mar 23, 2007 | 9.990 | 10.68 | 9.970 | 10.51 | 102,393 | +0.49(+4.89%) |
Mar 22, 2007 | 10.25 | 10.45 | 9.760 | 10.02 | 344,147 | -0.20(-1.96%) |
Mar 21, 2007 | 10.21 | 10.49 | 9.960 | 10.22 | 252,263 | +0.02(+0.20%) |
Mar 20, 2007 | 9.730 | 10.46 | 9.730 | 10.20 | 321,586 | +0.51(+5.26%) |
Mar 19, 2007 | 10.41 | 10.69 | 9.650 | 9.690 | 395,456 | -1.00(-9.35%) |
Mar 16, 2007 | 11.57 | 11.57 | 10.69 | 10.69 | 352,120 | -0.82(-7.12%) |
Mar 15, 2007 | 10.77 | 11.55 | 10.77 | 11.51 | 85,611 | +0.76(+7.07%) |
Mar 14, 2007 | 10.82 | 11.11 | 10.50 | 10.75 | 109,413 | -0.28(-2.54%) |
Mar 13, 2007 | 11.00 | 11.36 | 10.79 | 11.03 | 120,446 | +0.03(+0.27%) |
Mar 12, 2007 | 11.17 | 11.27 | 10.63 | 11.00 | 170,211 | -0.25(-2.22%) |
Mar 09, 2007 | 11.60 | 11.88 | 11.12 | 11.25 | 121,820 | -0.23(-2.00%) |
Mar 08, 2007 | 11.25 | 11.67 | 11.25 | 11.48 | 136,755 | +0.16(+1.41%) |
Mar 07, 2007 | 11.25 | 11.52 | 10.89 | 11.32 | 123,145 | +0.02(+0.18%) |
Mar 06, 2007 | 11.10 | 11.56 | 10.74 | 11.30 | 258,556 | +0.27(+2.45%) |
Mar 05, 2007 | 11.12 | 11.27 | 10.50 | 11.03 | 290,141 | -0.44(-3.84%) |
Mar 02, 2007 | 11.55 | 11.94 | 11.26 | 11.47 | 176,105 | -0.49(-4.10%) |