Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.53 | 11.66 | 11.42 | 11.43 | 196,575 | -0.07(-0.65%) |
May 30, 2007 | 11.46 | 11.59 | 11.38 | 11.50 | 188,548 | -0.00(-0.04%) |
May 29, 2007 | 11.62 | 11.67 | 11.31 | 11.51 | 304,061 | -0.05(-0.45%) |
May 25, 2007 | 11.55 | 11.70 | 11.51 | 11.56 | 204,342 | +0.06(+0.49%) |
May 24, 2007 | 11.55 | 11.90 | 11.50 | 11.50 | 586,029 | -0.13(-1.13%) |
May 23, 2007 | 11.65 | 11.83 | 11.59 | 11.63 | 404,283 | -0.03(-0.23%) |
May 22, 2007 | 11.55 | 11.74 | 11.38 | 11.66 | 659,622 | +0.08(+0.72%) |
May 21, 2007 | 11.43 | 11.72 | 11.34 | 11.58 | 149,524 | +0.12(+1.03%) |
May 18, 2007 | 11.57 | 11.57 | 11.20 | 11.46 | 668,978 | -0.10(-0.83%) |
May 17, 2007 | 11.81 | 11.89 | 11.49 | 11.55 | 352,319 | -0.28(-2.40%) |
May 16, 2007 | 11.46 | 11.99 | 11.46 | 11.84 | 519,400 | +0.47(+4.12%) |
May 15, 2007 | 11.41 | 11.59 | 11.35 | 11.37 | 371,453 | -0.07(-0.61%) |
May 14, 2007 | 11.62 | 11.82 | 11.40 | 11.44 | 586,349 | -0.21(-1.80%) |
May 11, 2007 | 11.60 | 12.36 | 11.35 | 11.65 | 1,297,661 | +0.35(+3.10%) |
May 10, 2007 | 10.94 | 11.87 | 10.89 | 11.30 | 1,874,257 | +0.54(+5.00%) |
May 09, 2007 | 10.92 | 10.94 | 10.65 | 10.76 | 666,431 | -0.13(-1.17%) |
May 08, 2007 | 10.79 | 10.90 | 10.62 | 10.89 | 298,235 | +0.05(+0.48%) |
May 07, 2007 | 10.77 | 10.85 | 10.70 | 10.84 | 416,024 | +0.07(+0.65%) |
May 04, 2007 | 10.54 | 10.83 | 10.38 | 10.77 | 489,428 | +0.27(+2.58%) |
May 03, 2007 | 10.29 | 10.61 | 10.28 | 10.50 | 316,061 | +0.19(+1.82%) |
May 02, 2007 | 10.50 | 10.63 | 10.29 | 10.31 | 872,200 | -0.22(-2.08%) |
May 01, 2007 | 10.22 | 10.61 | 10.22 | 10.53 | 644,648 | +0.18(+1.69%) |
Apr 30, 2007 | 10.22 | 10.49 | 10.19 | 10.35 | 835,318 | +0.11(+1.07%) |
Apr 27, 2007 | 10.20 | 10.25 | 10.10 | 10.24 | 228,324 | -0.00(-0.04%) |
Apr 26, 2007 | 10.22 | 10.28 | 10.09 | 10.25 | 713,192 | +0.00(+0.00%) |
Apr 25, 2007 | 10.15 | 10.25 | 10.12 | 10.25 | 301,679 | +0.09(+0.91%) |
Apr 24, 2007 | 10.22 | 10.23 | 10.02 | 10.15 | 196,799 | -0.03(-0.34%) |
Apr 23, 2007 | 10.23 | 10.31 | 10.16 | 10.19 | 479,768 | -0.07(-0.72%) |
Apr 20, 2007 | 10.21 | 10.30 | 10.15 | 10.26 | 319,455 | +0.17(+1.69%) |
Apr 19, 2007 | 10.01 | 10.22 | 9.957 | 10.09 | 242,580 | +0.01(+0.13%) |
Apr 18, 2007 | 10.03 | 10.15 | 10.02 | 10.08 | 248,086 | -0.01(-0.09%) |
Apr 17, 2007 | 10.25 | 10.32 | 10.03 | 10.09 | 849,805 | -0.19(-1.87%) |
Apr 16, 2007 | 10.43 | 10.43 | 10.15 | 10.28 | 482,582 | -0.13(-1.26%) |
Apr 13, 2007 | 10.13 | 10.45 | 10.12 | 10.41 | 566,191 | +0.25(+2.50%) |
Apr 12, 2007 | 10.13 | 10.17 | 9.997 | 10.16 | 433,202 | +0.03(+0.26%) |
Apr 11, 2007 | 10.11 | 10.25 | 10.00 | 10.13 | 773,787 | +0.09(+0.87%) |
Apr 10, 2007 | 9.915 | 10.15 | 9.887 | 10.04 | 1,642,653 | +0.25(+2.59%) |
Apr 09, 2007 | 9.861 | 10.22 | 9.704 | 9.791 | 2,214,392 | +0.60(+6.57%) |
Apr 05, 2007 | 8.943 | 9.209 | 8.868 | 9.188 | 1,244,911 | +0.29(+3.30%) |
Apr 04, 2007 | 9.279 | 9.411 | 8.868 | 8.894 | 2,580,428 | -0.37(-3.97%) |
Apr 03, 2007 | 9.419 | 9.542 | 9.244 | 9.262 | 1,914,040 | -0.14(-1.53%) |
Apr 02, 2007 | 9.446 | 9.629 | 9.284 | 9.406 | 707,437 | +0.00(+0.00%) |
Mar 30, 2007 | 9.345 | 9.441 | 9.297 | 9.406 | 498,877 | +0.09(+0.94%) |
Mar 29, 2007 | 9.669 | 9.669 | 9.284 | 9.319 | 626,738 | -0.28(-2.87%) |
Mar 28, 2007 | 9.761 | 9.783 | 9.542 | 9.594 | 737,588 | -0.25(-2.49%) |
Mar 27, 2007 | 9.931 | 9.992 | 9.748 | 9.839 | 236,274 | -0.10(-0.97%) |
Mar 26, 2007 | 9.949 | 10.14 | 9.901 | 9.936 | 403,460 | +0.03(+0.26%) |
Mar 23, 2007 | 9.848 | 10.02 | 9.848 | 9.909 | 104,959 | +0.04(+0.44%) |
Mar 22, 2007 | 9.984 | 10.05 | 9.818 | 9.866 | 156,690 | -0.07(-0.66%) |
Mar 21, 2007 | 9.887 | 10.13 | 9.879 | 9.931 | 591,487 | +0.07(+0.71%) |
Mar 20, 2007 | 9.918 | 9.940 | 9.625 | 9.861 | 698,902 | -0.07(-0.70%) |
Mar 19, 2007 | 9.901 | 10.05 | 9.813 | 9.931 | 558,290 | +0.07(+0.67%) |
Mar 16, 2007 | 9.809 | 9.922 | 9.739 | 9.866 | 2,002,438 | +0.03(+0.31%) |
Mar 15, 2007 | 9.936 | 10.13 | 9.822 | 9.835 | 1,244,682 | -0.31(-3.02%) |
Mar 14, 2007 | 10.27 | 10.37 | 9.962 | 10.14 | 663,974 | -0.19(-1.82%) |
Mar 13, 2007 | 10.57 | 10.52 | 10.28 | 10.33 | 308,210 | -0.24(-2.28%) |
Mar 12, 2007 | 10.59 | 10.64 | 10.53 | 10.57 | 169,229 | -0.01(-0.08%) |
Mar 09, 2007 | 10.73 | 10.73 | 10.51 | 10.58 | 201,225 | -0.10(-0.90%) |
Mar 08, 2007 | 10.72 | 10.85 | 10.67 | 10.68 | 457,227 | +0.02(+0.16%) |
Mar 07, 2007 | 10.65 | 10.81 | 10.61 | 10.66 | 570,084 | -0.00(-0.04%) |
Mar 06, 2007 | 10.68 | 10.85 | 10.61 | 10.66 | 362,948 | -0.01(-0.12%) |
Mar 05, 2007 | 10.95 | 10.99 | 10.67 | 10.68 | 398,148 | -0.33(-3.02%) |
Mar 02, 2007 | 11.30 | 11.40 | 11.01 | 11.01 | 395,967 | -0.39(-3.45%) |