Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.27 | 11.31 | 11.15 | 11.31 | 106,194 | +0.08(+0.67%) |
May 30, 2007 | 11.13 | 11.29 | 11.13 | 11.23 | 68,806 | +0.04(+0.37%) |
May 29, 2007 | 11.21 | 11.28 | 11.15 | 11.19 | 54,889 | -0.05(-0.49%) |
May 25, 2007 | 11.22 | 11.28 | 11.15 | 11.24 | 57,920 | +0.08(+0.68%) |
May 24, 2007 | 11.17 | 11.21 | 11.12 | 11.17 | 92,527 | -0.03(-0.31%) |
May 23, 2007 | 11.27 | 11.32 | 11.13 | 11.20 | 92,221 | -0.08(-0.67%) |
May 22, 2007 | 11.18 | 11.36 | 11.13 | 11.28 | 105,857 | +0.10(+0.92%) |
May 21, 2007 | 11.10 | 11.22 | 11.07 | 11.18 | 63,726 | +0.04(+0.37%) |
May 18, 2007 | 11.13 | 11.13 | 11.01 | 11.13 | 53,970 | +0.05(+0.50%) |
May 17, 2007 | 11.14 | 11.20 | 11.02 | 11.08 | 112,120 | -0.11(-0.98%) |
May 16, 2007 | 11.02 | 11.20 | 10.96 | 11.19 | 172,223 | +0.20(+1.81%) |
May 15, 2007 | 11.02 | 11.16 | 10.99 | 10.99 | 120,099 | -0.05(-0.50%) |
May 14, 2007 | 11.20 | 11.26 | 11.02 | 11.04 | 212,060 | -0.19(-1.71%) |
May 11, 2007 | 11.02 | 11.24 | 10.99 | 11.24 | 108,631 | +0.19(+1.74%) |
May 10, 2007 | 11.33 | 11.40 | 11.01 | 11.04 | 142,476 | -0.32(-2.84%) |
May 09, 2007 | 11.07 | 11.42 | 11.07 | 11.37 | 89,759 | +0.18(+1.60%) |
May 08, 2007 | 11.18 | 11.21 | 11.10 | 11.19 | 72,464 | -0.02(-0.18%) |
May 07, 2007 | 11.33 | 11.40 | 11.17 | 11.21 | 72,740 | -0.15(-1.33%) |
May 04, 2007 | 11.12 | 11.36 | 11.12 | 11.36 | 132,243 | +0.25(+2.22%) |
May 03, 2007 | 11.20 | 11.22 | 11.09 | 11.11 | 120,407 | -0.08(-0.74%) |
May 02, 2007 | 11.15 | 11.33 | 11.13 | 11.20 | 100,499 | +0.03(+0.31%) |
May 01, 2007 | 11.00 | 11.20 | 11.00 | 11.16 | 150,874 | +0.24(+2.20%) |
Apr 30, 2007 | 11.06 | 11.06 | 10.80 | 10.92 | 247,611 | -0.10(-0.94%) |
Apr 27, 2007 | 10.99 | 11.07 | 10.99 | 11.02 | 53,994 | +0.01(+0.06%) |
Apr 26, 2007 | 11.00 | 11.05 | 10.99 | 11.02 | 152,052 | -0.01(-0.06%) |
Apr 25, 2007 | 11.02 | 11.05 | 10.96 | 11.02 | 232,074 | +0.03(+0.31%) |
Apr 24, 2007 | 10.99 | 11.00 | 10.78 | 10.99 | 228,640 | +0.00(+0.00%) |
Apr 23, 2007 | 11.06 | 11.24 | 10.96 | 10.99 | 73,427 | -0.07(-0.62%) |
Apr 20, 2007 | 11.15 | 11.15 | 10.94 | 11.06 | 118,141 | +0.07(+0.63%) |
Apr 19, 2007 | 11.06 | 11.22 | 10.96 | 10.99 | 74,570 | -0.14(-1.23%) |
Apr 18, 2007 | 11.23 | 11.26 | 11.13 | 11.13 | 35,888 | -0.17(-1.52%) |
Apr 17, 2007 | 11.32 | 11.33 | 11.24 | 11.30 | 38,899 | -0.03(-0.30%) |
Apr 16, 2007 | 11.23 | 11.34 | 11.21 | 11.33 | 44,921 | +0.17(+1.54%) |
Apr 13, 2007 | 11.29 | 11.29 | 11.09 | 11.16 | 57,220 | -0.14(-1.22%) |
Apr 12, 2007 | 10.92 | 11.30 | 10.92 | 11.30 | 88,173 | +0.36(+3.26%) |
Apr 11, 2007 | 11.27 | 11.27 | 10.91 | 10.94 | 70,321 | -0.32(-2.81%) |
Apr 10, 2007 | 11.15 | 11.38 | 11.15 | 11.26 | 42,916 | +0.10(+0.86%) |
Apr 09, 2007 | 11.28 | 11.28 | 11.15 | 11.16 | 267,774 | -0.14(-1.22%) |
Apr 05, 2007 | 11.26 | 11.37 | 11.25 | 11.30 | 68,324 | +0.05(+0.49%) |
Apr 04, 2007 | 11.31 | 11.40 | 11.22 | 11.24 | 46,824 | -0.10(-0.85%) |
Apr 03, 2007 | 11.08 | 11.40 | 11.08 | 11.34 | 106,168 | +0.25(+2.29%) |
Apr 02, 2007 | 11.18 | 11.21 | 10.99 | 11.09 | 66,951 | -0.09(-0.80%) |
Mar 30, 2007 | 11.24 | 11.34 | 11.06 | 11.18 | 106,427 | -0.05(-0.49%) |
Mar 29, 2007 | 11.13 | 11.37 | 11.07 | 11.23 | 62,882 | +0.17(+1.55%) |
Mar 28, 2007 | 11.21 | 11.23 | 11.06 | 11.06 | 258,169 | -0.21(-1.89%) |
Mar 27, 2007 | 11.13 | 11.40 | 11.13 | 11.27 | 54,192 | +0.12(+1.11%) |
Mar 26, 2007 | 11.24 | 11.32 | 11.08 | 11.15 | 122,716 | -0.11(-0.98%) |
Mar 23, 2007 | 11.37 | 11.44 | 11.26 | 11.26 | 153,547 | -0.14(-1.26%) |
Mar 22, 2007 | 11.49 | 11.51 | 11.37 | 11.40 | 273,495 | -0.03(-0.30%) |
Mar 21, 2007 | 11.46 | 11.51 | 11.43 | 11.44 | 540,763 | -0.03(-0.30%) |
Mar 20, 2007 | 11.45 | 11.53 | 11.44 | 11.47 | 122,390 | -0.01(-0.06%) |
Mar 19, 2007 | 11.51 | 11.60 | 11.38 | 11.48 | 131,781 | +0.03(+0.30%) |
Mar 16, 2007 | 11.53 | 11.57 | 11.43 | 11.44 | 292,208 | -0.09(-0.77%) |
Mar 15, 2007 | 11.40 | 11.61 | 11.40 | 11.53 | 129,889 | +0.15(+1.33%) |
Mar 14, 2007 | 11.30 | 11.40 | 11.26 | 11.38 | 137,758 | +0.09(+0.79%) |
Mar 13, 2007 | 11.52 | 11.48 | 11.27 | 11.29 | 440,869 | -0.23(-1.97%) |
Mar 12, 2007 | 11.57 | 11.64 | 11.48 | 11.52 | 122,842 | -0.08(-0.65%) |
Mar 09, 2007 | 11.64 | 11.70 | 11.53 | 11.59 | 75,287 | +0.01(+0.12%) |
Mar 08, 2007 | 11.72 | 11.75 | 11.57 | 11.58 | 107,583 | -0.07(-0.59%) |
Mar 07, 2007 | 11.57 | 11.72 | 11.50 | 11.65 | 148,472 | -0.05(-0.47%) |
Mar 06, 2007 | 11.55 | 11.83 | 11.45 | 11.70 | 152,239 | +0.23(+1.98%) |
Mar 05, 2007 | 11.75 | 11.79 | 11.43 | 11.48 | 492,588 | -0.34(-2.85%) |
Mar 02, 2007 | 11.84 | 11.91 | 11.75 | 11.81 | 463,721 | -0.10(-0.86%) |