Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.19 | 11.72 | 11.19 | 11.51 | 21,267 | +0.36(+3.23%) |
May 30, 2007 | 11.21 | 11.31 | 11.02 | 11.15 | 26,509 | -0.07(-0.60%) |
May 29, 2007 | 11.26 | 11.27 | 11.10 | 11.22 | 30,553 | +0.05(+0.48%) |
May 25, 2007 | 11.13 | 11.45 | 11.02 | 11.16 | 27,258 | +0.20(+1.83%) |
May 24, 2007 | 11.02 | 11.02 | 10.89 | 10.96 | 8,836 | -0.06(-0.55%) |
May 23, 2007 | 11.25 | 11.34 | 11.02 | 11.02 | 14,677 | -0.27(-2.36%) |
May 22, 2007 | 11.19 | 11.45 | 11.19 | 11.29 | 32,201 | +0.01(+0.06%) |
May 21, 2007 | 11.61 | 11.61 | 11.28 | 11.28 | 13,180 | -0.43(-3.65%) |
May 18, 2007 | 11.90 | 12.12 | 11.68 | 11.71 | 10,484 | -0.21(-1.79%) |
May 17, 2007 | 11.92 | 11.98 | 11.92 | 11.92 | 1,647 | -0.09(-0.78%) |
May 16, 2007 | 12.07 | 12.07 | 11.97 | 12.02 | 10,034 | -0.05(-0.44%) |
May 15, 2007 | 11.99 | 12.07 | 11.92 | 12.07 | 2,845 | +0.07(+0.58%) |
May 14, 2007 | 12.02 | 12.40 | 11.97 | 12.00 | 14,378 | -0.01(-0.08%) |
May 11, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
May 10, 2007 | 12.06 | 12.06 | 11.98 | 12.01 | 3,444 | -0.15(-1.21%) |
May 09, 2007 | 12.17 | 12.23 | 12.11 | 12.16 | 6,290 | +0.01(+0.11%) |
May 08, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
May 07, 2007 | 12.04 | 12.15 | 12.02 | 12.15 | 1,048 | +0.01(+0.06%) |
May 04, 2007 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
May 03, 2007 | 12.15 | 12.15 | 11.88 | 12.14 | 14,527 | +0.03(+0.22%) |
May 02, 2007 | 12.04 | 12.21 | 12.04 | 12.11 | 8,387 | -0.11(-0.87%) |
May 01, 2007 | 12.22 | 12.23 | 12.10 | 12.22 | 6,140 | +0.03(+0.22%) |
Apr 30, 2007 | 12.32 | 12.32 | 12.12 | 12.19 | 4,193 | -0.19(-1.56%) |
Apr 27, 2007 | 12.37 | 12.42 | 12.32 | 12.39 | 3,744 | +0.10(+0.81%) |
Apr 26, 2007 | 12.30 | 12.41 | 12.25 | 12.29 | 5,092 | -0.03(-0.27%) |
Apr 25, 2007 | 12.16 | 12.57 | 12.16 | 12.32 | 13,180 | +0.16(+1.32%) |
Apr 24, 2007 | 12.09 | 12.57 | 12.00 | 12.16 | 31,002 | +0.05(+0.39%) |
Apr 23, 2007 | 11.92 | 12.55 | 11.92 | 12.11 | 52,570 | +0.09(+0.78%) |
Apr 20, 2007 | 12.17 | 12.23 | 11.98 | 12.02 | 10,034 | -0.24(-1.96%) |
Apr 19, 2007 | 12.28 | 12.29 | 12.17 | 12.26 | 8,686 | -0.01(-0.05%) |
Apr 18, 2007 | 12.22 | 12.27 | 12.15 | 12.27 | 6,290 | +0.03(+0.27%) |
Apr 17, 2007 | 12.11 | 12.29 | 12.01 | 12.23 | 34,747 | +0.16(+1.33%) |
Apr 16, 2007 | 11.82 | 12.08 | 11.82 | 12.07 | 16,025 | +0.25(+2.15%) |
Apr 13, 2007 | 12.05 | 12.06 | 11.76 | 11.82 | 33,399 | -0.19(-1.56%) |
Apr 12, 2007 | 11.83 | 12.11 | 11.83 | 12.00 | 17,074 | +0.17(+1.47%) |
Apr 11, 2007 | 12.01 | 12.02 | 11.80 | 11.83 | 15,426 | -0.28(-2.32%) |
Apr 10, 2007 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 12.04 | 12.12 | 12.04 | 12.11 | 2,695 | -0.01(-0.06%) |
Apr 05, 2007 | 12.15 | 12.15 | 12.06 | 12.12 | 9,285 | -0.05(-0.44%) |
Apr 04, 2007 | 11.95 | 12.29 | 11.95 | 12.17 | 21,417 | +0.24(+2.01%) |
Apr 03, 2007 | 12.07 | 12.08 | 11.89 | 11.93 | 16,774 | -0.16(-1.32%) |
Apr 02, 2007 | 11.17 | 12.18 | 11.17 | 12.09 | 32,950 | +0.94(+8.44%) |
Mar 30, 2007 | 10.68 | 11.34 | 10.68 | 11.15 | 41,786 | +0.55(+5.16%) |
Mar 29, 2007 | 10.76 | 10.76 | 10.58 | 10.60 | 6,440 | -0.27(-2.46%) |
Mar 28, 2007 | 10.88 | 11.19 | 10.86 | 10.87 | 10,334 | +0.01(+0.12%) |
Mar 27, 2007 | 10.82 | 11.14 | 10.82 | 10.86 | 14,078 | +0.04(+0.37%) |
Mar 26, 2007 | 10.98 | 10.98 | 10.68 | 10.82 | 13,030 | -0.26(-2.35%) |
Mar 23, 2007 | 11.08 | 11.34 | 11.08 | 11.08 | 12,580 | -0.05(-0.42%) |
Mar 22, 2007 | 10.78 | 11.29 | 10.78 | 11.12 | 15,276 | +0.33(+3.03%) |
Mar 21, 2007 | 11.45 | 11.45 | 10.54 | 10.80 | 53,918 | -0.75(-6.53%) |
Mar 20, 2007 | 11.78 | 11.78 | 11.55 | 11.55 | 2,246 | -0.23(-1.93%) |
Mar 19, 2007 | 12.04 | 12.04 | 11.72 | 11.78 | 7,338 | -0.17(-1.40%) |
Mar 16, 2007 | 12.18 | 12.18 | 11.78 | 11.94 | 8,836 | -0.16(-1.32%) |
Mar 15, 2007 | 11.95 | 12.11 | 11.95 | 12.11 | 15,576 | +0.10(+0.83%) |
Mar 14, 2007 | 12.02 | 12.02 | 11.82 | 12.00 | 2,695 | -0.01(-0.06%) |
Mar 13, 2007 | 11.88 | 12.18 | 11.93 | 12.01 | 21,267 | +0.13(+1.12%) |
Mar 12, 2007 | 12.01 | 12.17 | 11.88 | 11.88 | 18,571 | -0.13(-1.11%) |
Mar 09, 2007 | 11.96 | 12.02 | 11.95 | 12.01 | 3,894 | +0.06(+0.50%) |
Mar 08, 2007 | 11.90 | 11.95 | 11.90 | 11.95 | 599 | +0.11(+0.90%) |
Mar 07, 2007 | 11.88 | 12.01 | 11.84 | 11.84 | 4,642 | -0.03(-0.28%) |
Mar 06, 2007 | 11.82 | 12.18 | 11.82 | 11.88 | 37,293 | +0.10(+0.85%) |
Mar 05, 2007 | 11.72 | 11.78 | 11.68 | 11.78 | 3,894 | +0.06(+0.51%) |
Mar 02, 2007 | 11.70 | 11.76 | 11.70 | 11.72 | 5,990 | +0.07(+0.63%) |