Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.32 | 11.45 | 11.16 | 11.40 | 21,117 | +0.25(+2.26%) |
May 30, 2007 | 11.00 | 11.46 | 10.68 | 11.15 | 29,811 | +0.06(+0.50%) |
May 29, 2007 | 11.43 | 11.48 | 10.99 | 11.09 | 33,137 | -0.29(-2.56%) |
May 25, 2007 | 11.30 | 11.60 | 11.14 | 11.39 | 33,891 | +0.11(+0.98%) |
May 24, 2007 | 11.41 | 11.58 | 11.18 | 11.28 | 53,907 | -0.24(-2.05%) |
May 23, 2007 | 11.46 | 11.71 | 11.44 | 11.51 | 31,258 | +0.00(+0.00%) |
May 22, 2007 | 11.07 | 11.65 | 11.02 | 11.51 | 31,749 | +0.38(+3.39%) |
May 21, 2007 | 11.12 | 11.13 | 10.99 | 11.13 | 13,684 | -0.05(-0.42%) |
May 18, 2007 | 11.10 | 11.18 | 10.71 | 11.18 | 32,995 | +0.11(+1.00%) |
May 17, 2007 | 11.49 | 11.54 | 10.95 | 11.07 | 88,732 | -0.50(-4.29%) |
May 16, 2007 | 11.69 | 11.69 | 11.32 | 11.57 | 31,156 | -0.02(-0.20%) |
May 15, 2007 | 11.69 | 11.69 | 11.48 | 11.59 | 16,526 | -0.05(-0.47%) |
May 14, 2007 | 11.45 | 11.66 | 11.42 | 11.65 | 19,765 | +0.14(+1.23%) |
May 11, 2007 | 11.42 | 11.50 | 11.28 | 11.50 | 21,688 | +0.01(+0.07%) |
May 10, 2007 | 11.64 | 11.70 | 11.44 | 11.50 | 51,257 | -0.24(-2.08%) |
May 09, 2007 | 11.67 | 11.80 | 11.39 | 11.74 | 20,660 | +0.02(+0.20%) |
May 08, 2007 | 11.38 | 11.72 | 11.09 | 11.72 | 35,648 | +0.25(+2.20%) |
May 07, 2007 | 11.37 | 11.46 | 10.90 | 11.46 | 43,139 | +0.07(+0.62%) |
May 04, 2007 | 11.06 | 11.40 | 10.92 | 11.39 | 71,731 | +0.43(+3.95%) |
May 03, 2007 | 11.16 | 11.24 | 10.92 | 10.96 | 24,999 | -0.28(-2.52%) |
May 02, 2007 | 10.97 | 11.25 | 10.94 | 11.24 | 53,847 | +0.23(+2.07%) |
May 01, 2007 | 11.00 | 11.02 | 10.87 | 11.02 | 65,383 | +0.09(+0.87%) |
Apr 30, 2007 | 10.95 | 10.98 | 10.86 | 10.92 | 22,008 | -0.03(-0.29%) |
Apr 27, 2007 | 11.08 | 11.13 | 10.84 | 10.95 | 19,473 | -0.19(-1.70%) |
Apr 26, 2007 | 11.02 | 11.14 | 10.97 | 11.14 | 13,697 | +0.10(+0.93%) |
Apr 25, 2007 | 11.02 | 11.06 | 10.98 | 11.04 | 11,023 | -0.02(-0.14%) |
Apr 24, 2007 | 11.05 | 11.12 | 10.91 | 11.06 | 15,250 | +0.02(+0.14%) |
Apr 23, 2007 | 11.08 | 11.08 | 10.91 | 11.04 | 13,341 | -0.09(-0.85%) |
Apr 20, 2007 | 11.15 | 11.15 | 10.70 | 11.13 | 28,936 | +0.13(+1.22%) |
Apr 19, 2007 | 11.06 | 11.06 | 10.89 | 11.00 | 9,786 | -0.02(-0.14%) |
Apr 18, 2007 | 10.98 | 11.03 | 10.92 | 11.02 | 5,026 | -0.06(-0.57%) |
Apr 17, 2007 | 11.02 | 11.13 | 10.87 | 11.08 | 9,516 | +0.04(+0.36%) |
Apr 16, 2007 | 10.80 | 11.05 | 10.80 | 11.04 | 25,279 | +0.31(+2.86%) |
Apr 13, 2007 | 10.79 | 10.88 | 10.69 | 10.73 | 13,258 | -0.09(-0.87%) |
Apr 12, 2007 | 10.76 | 10.87 | 10.64 | 10.83 | 19,414 | +0.01(+0.07%) |
Apr 11, 2007 | 11.21 | 11.21 | 10.78 | 10.82 | 18,942 | -0.35(-3.17%) |
Apr 10, 2007 | 11.17 | 11.18 | 11.09 | 11.17 | 15,669 | +0.08(+0.71%) |
Apr 09, 2007 | 11.13 | 11.13 | 10.98 | 11.09 | 49,372 | -0.04(-0.35%) |
Apr 05, 2007 | 11.06 | 11.21 | 11.06 | 11.13 | 70,920 | +0.09(+0.86%) |
Apr 04, 2007 | 11.06 | 11.13 | 10.99 | 11.04 | 16,447 | -0.02(-0.21%) |
Apr 03, 2007 | 11.14 | 11.15 | 10.95 | 11.06 | 50,678 | -0.07(-0.64%) |
Apr 02, 2007 | 11.17 | 11.17 | 11.00 | 11.13 | 28,421 | -0.05(-0.42%) |
Mar 30, 2007 | 10.90 | 11.20 | 10.90 | 11.18 | 30,479 | +0.28(+2.60%) |
Mar 29, 2007 | 10.98 | 10.98 | 10.76 | 10.90 | 58,185 | -0.09(-0.79%) |
Mar 28, 2007 | 10.95 | 11.02 | 10.91 | 10.98 | 22,954 | +0.06(+0.50%) |
Mar 27, 2007 | 10.98 | 10.98 | 10.78 | 10.93 | 29,729 | -0.04(-0.36%) |
Mar 26, 2007 | 10.62 | 10.99 | 10.62 | 10.97 | 14,858 | +0.41(+3.87%) |
Mar 23, 2007 | 10.47 | 10.61 | 10.47 | 10.56 | 21,811 | +0.10(+0.98%) |
Mar 22, 2007 | 10.25 | 10.48 | 10.22 | 10.46 | 34,379 | +0.21(+2.07%) |
Mar 21, 2007 | 10.28 | 10.28 | 10.22 | 10.24 | 19,426 | -0.03(-0.31%) |
Mar 20, 2007 | 10.27 | 10.31 | 10.23 | 10.28 | 10,853 | +0.04(+0.38%) |
Mar 19, 2007 | 10.21 | 10.24 | 10.13 | 10.24 | 36,966 | +0.05(+0.46%) |
Mar 16, 2007 | 10.24 | 10.28 | 10.13 | 10.19 | 61,446 | -0.07(-0.69%) |
Mar 15, 2007 | 10.21 | 10.28 | 10.21 | 10.26 | 22,118 | +0.02(+0.23%) |
Mar 14, 2007 | 9.962 | 10.24 | 9.962 | 10.24 | 41,357 | +0.20(+2.04%) |
Mar 13, 2007 | 9.985 | 10.10 | 9.946 | 10.03 | 56,126 | +0.05(+0.47%) |
Mar 12, 2007 | 9.962 | 10.15 | 9.836 | 9.985 | 30,233 | +0.13(+1.28%) |
Mar 09, 2007 | 10.03 | 10.11 | 9.836 | 9.859 | 62,486 | -0.08(-0.79%) |
Mar 08, 2007 | 9.663 | 10.23 | 9.663 | 9.938 | 107,730 | +0.31(+3.27%) |
Mar 07, 2007 | 9.639 | 9.733 | 9.435 | 9.623 | 305,911 | +0.27(+2.86%) |
Mar 06, 2007 | 9.387 | 9.442 | 9.269 | 9.356 | 37,289 | +0.06(+0.59%) |
Mar 05, 2007 | 9.159 | 9.482 | 9.073 | 9.301 | 306,945 | +0.02(+0.17%) |
Mar 02, 2007 | 9.364 | 9.466 | 9.285 | 9.285 | 66,324 | -0.13(-1.34%) |