Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.60 | 10.60 | 10.38 | 10.55 | 11,422 | +0.04(+0.37%) |
May 30, 2007 | 10.36 | 10.58 | 10.36 | 10.51 | 9,082 | -0.07(-0.67%) |
May 29, 2007 | 10.81 | 10.84 | 10.56 | 10.58 | 10,905 | -0.14(-1.32%) |
May 25, 2007 | 10.91 | 10.91 | 10.62 | 10.72 | 18,437 | -0.01(-0.07%) |
May 24, 2007 | 10.71 | 10.88 | 10.65 | 10.73 | 31,347 | +0.10(+0.96%) |
May 23, 2007 | 10.67 | 10.67 | 10.35 | 10.63 | 18,611 | +0.11(+1.04%) |
May 22, 2007 | 10.79 | 10.90 | 10.35 | 10.52 | 15,779 | -0.07(-0.64%) |
May 21, 2007 | 10.35 | 10.59 | 10.35 | 10.59 | 10,521 | +0.12(+1.18%) |
May 18, 2007 | 10.73 | 11.08 | 10.42 | 10.46 | 15,304 | -0.14(-1.33%) |
May 17, 2007 | 10.90 | 10.91 | 10.38 | 10.60 | 16,892 | -0.36(-3.29%) |
May 16, 2007 | 10.99 | 11.00 | 10.77 | 10.96 | 67,445 | -0.02(-0.21%) |
May 15, 2007 | 10.63 | 10.99 | 10.63 | 10.99 | 14,553 | +0.33(+3.09%) |
May 14, 2007 | 10.47 | 10.66 | 10.42 | 10.66 | 11,753 | +0.27(+2.56%) |
May 11, 2007 | 10.35 | 10.51 | 10.27 | 10.39 | 11,006 | +0.05(+0.45%) |
May 10, 2007 | 10.42 | 10.46 | 10.14 | 10.35 | 15,417 | +0.05(+0.53%) |
May 09, 2007 | 9.907 | 10.33 | 9.907 | 10.29 | 33,563 | +0.42(+4.20%) |
May 08, 2007 | 10.32 | 10.38 | 9.249 | 9.876 | 28,192 | -0.33(-3.22%) |
May 07, 2007 | 10.42 | 10.66 | 10.13 | 10.20 | 31,393 | -0.40(-3.77%) |
May 04, 2007 | 11.20 | 11.26 | 10.59 | 10.60 | 20,378 | -0.56(-4.98%) |
May 03, 2007 | 11.30 | 11.38 | 11.04 | 11.16 | 22,707 | -0.21(-1.86%) |
May 02, 2007 | 11.04 | 11.43 | 11.04 | 11.37 | 116,523 | +0.33(+2.98%) |
May 01, 2007 | 11.06 | 11.08 | 10.98 | 11.04 | 50,469 | +0.01(+0.07%) |
Apr 30, 2007 | 11.26 | 11.26 | 10.96 | 11.04 | 44,792 | +0.06(+0.57%) |
Apr 27, 2007 | 10.88 | 11.27 | 10.88 | 10.97 | 90,719 | +0.10(+0.94%) |
Apr 26, 2007 | 10.71 | 10.89 | 10.17 | 10.87 | 37,715 | +0.15(+1.43%) |
Apr 25, 2007 | 10.13 | 10.88 | 10.13 | 10.72 | 124,453 | +0.61(+6.08%) |
Apr 24, 2007 | 9.790 | 10.18 | 9.711 | 10.10 | 127,181 | +0.39(+4.03%) |
Apr 23, 2007 | 9.398 | 9.790 | 9.398 | 9.711 | 81,383 | +0.31(+3.33%) |
Apr 20, 2007 | 9.359 | 9.437 | 9.317 | 9.398 | 31,684 | +0.09(+0.98%) |
Apr 19, 2007 | 9.155 | 9.328 | 9.140 | 9.307 | 16,752 | +0.20(+2.18%) |
Apr 18, 2007 | 8.999 | 9.265 | 8.999 | 9.108 | 14,300 | +0.13(+1.48%) |
Apr 17, 2007 | 9.007 | 9.007 | 8.975 | 8.975 | 5,873 | -0.02(-0.26%) |
Apr 16, 2007 | 8.960 | 8.999 | 8.756 | 8.999 | 13,235 | +0.02(+0.26%) |
Apr 13, 2007 | 9.014 | 9.014 | 8.819 | 8.975 | 7,022 | -0.11(-1.21%) |
Apr 12, 2007 | 8.935 | 9.202 | 8.905 | 9.085 | 6,894 | +0.10(+1.13%) |
Apr 11, 2007 | 9.077 | 9.077 | 8.952 | 8.983 | 3,319 | -0.03(-0.35%) |
Apr 10, 2007 | 8.999 | 9.085 | 8.999 | 9.014 | 3,793 | -0.07(-0.78%) |
Apr 09, 2007 | 9.163 | 9.202 | 9.046 | 9.085 | 13,828 | -0.05(-0.51%) |
Apr 05, 2007 | 9.007 | 9.163 | 9.007 | 9.132 | 16,401 | +0.11(+1.22%) |
Apr 04, 2007 | 9.046 | 9.085 | 9.014 | 9.022 | 6,001 | -0.08(-0.86%) |
Apr 03, 2007 | 8.881 | 9.163 | 8.881 | 9.101 | 23,518 | +0.16(+1.84%) |
Apr 02, 2007 | 9.124 | 9.140 | 8.928 | 8.936 | 23,011 | -0.16(-1.81%) |
Mar 30, 2007 | 9.007 | 9.132 | 8.967 | 9.101 | 24,312 | +0.16(+1.84%) |
Mar 29, 2007 | 8.740 | 8.936 | 8.725 | 8.936 | 6,321 | -0.07(-0.78%) |
Mar 28, 2007 | 8.850 | 9.007 | 8.850 | 9.007 | 18,452 | +0.10(+1.14%) |
Mar 27, 2007 | 8.850 | 9.007 | 8.826 | 8.905 | 31,538 | +0.03(+0.35%) |
Mar 26, 2007 | 8.764 | 8.873 | 8.764 | 8.873 | 13,470 | +0.11(+1.25%) |
Mar 23, 2007 | 8.615 | 8.772 | 8.615 | 8.764 | 27,259 | -0.06(-0.71%) |
Mar 22, 2007 | 8.866 | 8.889 | 8.498 | 8.826 | 22,783 | -0.02(-0.18%) |
Mar 21, 2007 | 8.811 | 8.850 | 8.685 | 8.842 | 18,105 | +0.09(+1.07%) |
Mar 20, 2007 | 8.756 | 8.811 | 8.498 | 8.748 | 20,208 | -0.10(-1.15%) |
Mar 19, 2007 | 8.427 | 9.007 | 8.411 | 8.850 | 100,708 | +0.31(+3.67%) |
Mar 16, 2007 | 8.537 | 8.552 | 8.521 | 8.537 | 47,527 | +0.03(+0.37%) |
Mar 15, 2007 | 8.513 | 8.513 | 8.419 | 8.505 | 3,192 | +0.05(+0.65%) |
Mar 14, 2007 | 8.451 | 8.537 | 8.349 | 8.451 | 17,748 | -0.01(-0.09%) |
Mar 13, 2007 | 8.537 | 8.552 | 8.427 | 8.458 | 31,410 | -0.08(-0.92%) |
Mar 12, 2007 | 8.537 | 8.552 | 8.458 | 8.537 | 13,917 | +0.02(+0.18%) |
Mar 09, 2007 | 8.537 | 8.552 | 8.411 | 8.521 | 6,575 | -0.02(-0.28%) |
Mar 08, 2007 | 8.396 | 8.545 | 8.396 | 8.545 | 26,686 | +0.08(+0.93%) |
Mar 07, 2007 | 8.372 | 8.466 | 8.341 | 8.466 | 31,696 | +0.14(+1.69%) |
Mar 06, 2007 | 8.505 | 8.505 | 7.996 | 8.325 | 29,998 | +0.10(+1.24%) |
Mar 05, 2007 | 8.231 | 8.333 | 8.184 | 8.223 | 9,148 | -0.08(-0.94%) |
Mar 02, 2007 | 8.302 | 8.364 | 8.302 | 8.302 | 16,924 | -0.02(-0.19%) |