Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.09 | 12.22 | 12.02 | 12.07 | 186,387 | +0.09(+0.75%) |
May 30, 2007 | 12.13 | 12.13 | 11.90 | 11.98 | 118,803 | -0.08(-0.66%) |
May 29, 2007 | 11.90 | 12.22 | 11.90 | 12.06 | 51,604 | +0.22(+1.86%) |
May 25, 2007 | 12.11 | 12.31 | 11.78 | 11.84 | 60,085 | -0.21(-1.74%) |
May 24, 2007 | 12.35 | 12.38 | 11.82 | 12.05 | 139,636 | -0.20(-1.63%) |
May 23, 2007 | 12.26 | 12.33 | 12.08 | 12.25 | 60,490 | +0.09(+0.74%) |
May 22, 2007 | 11.93 | 12.26 | 11.92 | 12.16 | 66,320 | +0.30(+2.53%) |
May 21, 2007 | 11.85 | 12.12 | 11.77 | 11.86 | 152,766 | +0.19(+1.63%) |
May 18, 2007 | 11.80 | 11.85 | 11.59 | 11.67 | 199,365 | -0.13(-1.10%) |
May 17, 2007 | 11.84 | 11.85 | 11.70 | 11.80 | 216,119 | +0.00(+0.00%) |
May 16, 2007 | 12.11 | 12.12 | 11.72 | 11.80 | 161,836 | -0.32(-2.64%) |
May 15, 2007 | 12.49 | 12.49 | 12.03 | 12.12 | 160,016 | -0.31(-2.49%) |
May 14, 2007 | 12.24 | 12.56 | 12.24 | 12.43 | 161,117 | +0.15(+1.22%) |
May 11, 2007 | 12.26 | 12.35 | 12.12 | 12.28 | 92,032 | +0.04(+0.33%) |
May 10, 2007 | 12.42 | 12.48 | 11.95 | 12.24 | 131,974 | -0.18(-1.45%) |
May 09, 2007 | 12.64 | 12.64 | 12.08 | 12.42 | 135,164 | -0.15(-1.19%) |
May 08, 2007 | 12.15 | 12.57 | 12.03 | 12.57 | 73,338 | +0.39(+3.20%) |
May 07, 2007 | 12.22 | 12.27 | 12.07 | 12.18 | 53,050 | -0.04(-0.33%) |
May 04, 2007 | 12.36 | 12.59 | 12.10 | 12.22 | 84,003 | -0.01(-0.08%) |
May 03, 2007 | 12.15 | 12.40 | 11.87 | 12.23 | 116,979 | +0.12(+0.99%) |
May 02, 2007 | 11.87 | 12.29 | 11.85 | 12.11 | 149,425 | +0.21(+1.76%) |
May 01, 2007 | 11.95 | 11.99 | 11.83 | 11.90 | 103,363 | +0.00(+0.00%) |
Apr 30, 2007 | 11.95 | 12.00 | 11.84 | 11.90 | 122,538 | -0.08(-0.67%) |
Apr 27, 2007 | 11.90 | 12.11 | 11.90 | 11.98 | 83,135 | +0.09(+0.76%) |
Apr 26, 2007 | 12.00 | 12.00 | 11.85 | 11.89 | 132,717 | -0.14(-1.16%) |
Apr 25, 2007 | 12.26 | 12.26 | 11.80 | 12.03 | 234,975 | -0.15(-1.23%) |
Apr 24, 2007 | 11.50 | 12.41 | 11.36 | 12.18 | 446,110 | +0.68(+5.91%) |
Apr 23, 2007 | 11.27 | 11.73 | 11.26 | 11.50 | 341,904 | +0.74(+6.88%) |
Apr 20, 2007 | 10.34 | 10.78 | 10.34 | 10.76 | 236,288 | +0.46(+4.47%) |
Apr 19, 2007 | 10.47 | 10.47 | 9.990 | 10.30 | 184,755 | +0.32(+3.21%) |
Apr 18, 2007 | 9.890 | 10.03 | 9.890 | 9.980 | 119,595 | +0.03(+0.30%) |
Apr 17, 2007 | 9.950 | 9.990 | 9.810 | 9.950 | 73,878 | +0.03(+0.30%) |
Apr 16, 2007 | 9.850 | 9.930 | 9.770 | 9.920 | 51,546 | +0.11(+1.12%) |
Apr 13, 2007 | 9.930 | 9.930 | 9.600 | 9.810 | 160,938 | +0.23(+2.40%) |
Apr 12, 2007 | 9.530 | 9.610 | 9.500 | 9.580 | 86,057 | +0.02(+0.21%) |
Apr 11, 2007 | 9.530 | 9.610 | 9.500 | 9.560 | 146,278 | +0.00(+0.00%) |
Apr 10, 2007 | 9.740 | 9.880 | 9.470 | 9.560 | 726,199 | -0.25(-2.55%) |
Apr 09, 2007 | 9.850 | 9.900 | 9.750 | 9.810 | 55,513 | -0.03(-0.30%) |
Apr 05, 2007 | 9.940 | 9.960 | 9.780 | 9.840 | 38,571 | -0.16(-1.60%) |
Apr 04, 2007 | 10.02 | 10.03 | 9.940 | 10.00 | 39,319 | -0.04(-0.40%) |
Apr 03, 2007 | 9.950 | 10.04 | 9.900 | 10.04 | 66,211 | +0.04(+0.40%) |
Apr 02, 2007 | 9.910 | 10.03 | 9.850 | 10.00 | 52,031 | +0.06(+0.60%) |
Mar 30, 2007 | 10.01 | 10.03 | 9.930 | 9.940 | 118,311 | -0.13(-1.29%) |
Mar 29, 2007 | 9.800 | 10.16 | 9.760 | 10.07 | 239,408 | +0.35(+3.60%) |
Mar 28, 2007 | 9.770 | 9.800 | 9.680 | 9.720 | 56,868 | -0.03(-0.31%) |
Mar 27, 2007 | 9.710 | 9.770 | 9.640 | 9.750 | 62,670 | +0.00(+0.00%) |
Mar 26, 2007 | 9.840 | 9.910 | 9.500 | 9.750 | 64,150 | -0.04(-0.41%) |
Mar 23, 2007 | 9.730 | 9.820 | 9.670 | 9.790 | 79,809 | +0.11(+1.14%) |
Mar 22, 2007 | 9.480 | 9.700 | 9.440 | 9.680 | 111,538 | +0.18(+1.89%) |
Mar 21, 2007 | 9.400 | 9.520 | 9.390 | 9.500 | 53,221 | +0.13(+1.39%) |
Mar 20, 2007 | 9.500 | 9.500 | 9.320 | 9.370 | 51,935 | -0.12(-1.26%) |
Mar 19, 2007 | 9.450 | 9.520 | 9.360 | 9.490 | 79,441 | +0.10(+1.06%) |
Mar 16, 2007 | 9.500 | 9.620 | 9.380 | 9.390 | 117,589 | -0.09(-0.95%) |
Mar 15, 2007 | 9.300 | 9.480 | 9.270 | 9.480 | 120,087 | +0.16(+1.72%) |
Mar 14, 2007 | 9.330 | 9.460 | 9.240 | 9.320 | 43,043 | -0.04(-0.43%) |
Mar 13, 2007 | 9.580 | 9.700 | 9.330 | 9.360 | 152,712 | -0.22(-2.30%) |
Mar 12, 2007 | 9.650 | 9.670 | 9.440 | 9.580 | 78,636 | -0.07(-0.73%) |
Mar 09, 2007 | 9.860 | 9.860 | 9.526 | 9.650 | 97,041 | -0.16(-1.63%) |
Mar 08, 2007 | 9.510 | 10.00 | 9.510 | 9.810 | 203,999 | -0.16(-1.60%) |
Mar 07, 2007 | 9.460 | 10.12 | 9.440 | 9.970 | 293,961 | +0.50(+5.28%) |
Mar 06, 2007 | 9.520 | 9.600 | 9.300 | 9.470 | 270,128 | +0.17(+1.83%) |
Mar 05, 2007 | 9.390 | 9.450 | 9.250 | 9.300 | 91,200 | -0.13(-1.38%) |
Mar 02, 2007 | 9.330 | 9.600 | 9.250 | 9.430 | 254,206 | +0.03(+0.32%) |