Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.46 | 12.55 | 12.42 | 12.55 | 24,885 | +0.03(+0.24%) |
May 30, 2007 | 12.54 | 12.54 | 12.41 | 12.52 | 6,981 | +0.04(+0.32%) |
May 29, 2007 | 12.34 | 12.48 | 12.31 | 12.48 | 5,200 | +0.09(+0.73%) |
May 25, 2007 | 12.23 | 12.39 | 12.15 | 12.39 | 9,735 | +0.08(+0.65%) |
May 24, 2007 | 11.56 | 13.11 | 11.47 | 12.31 | 52,355 | +0.64(+5.48%) |
May 23, 2007 | 11.59 | 11.72 | 11.50 | 11.67 | 36,140 | +0.09(+0.78%) |
May 22, 2007 | 11.45 | 11.74 | 11.45 | 11.58 | 35,811 | +0.06(+0.52%) |
May 21, 2007 | 11.62 | 11.67 | 11.45 | 11.52 | 32,561 | -0.06(-0.52%) |
May 18, 2007 | 11.81 | 11.83 | 11.58 | 11.58 | 7,675 | -0.22(-1.86%) |
May 17, 2007 | 11.82 | 11.85 | 11.80 | 11.80 | 13,415 | -0.06(-0.51%) |
May 16, 2007 | 11.80 | 11.88 | 11.80 | 11.86 | 9,235 | +0.01(+0.08%) |
May 15, 2007 | 11.87 | 11.87 | 11.79 | 11.85 | 9,353 | -0.08(-0.67%) |
May 14, 2007 | 12.01 | 12.01 | 11.83 | 11.93 | 7,294 | -0.08(-0.67%) |
May 11, 2007 | 12.18 | 12.20 | 11.94 | 12.01 | 10,208 | -0.13(-1.07%) |
May 10, 2007 | 12.18 | 12.23 | 11.89 | 12.14 | 20,058 | -0.06(-0.49%) |
May 09, 2007 | 12.06 | 12.21 | 12.05 | 12.20 | 8,641 | +0.18(+1.50%) |
May 08, 2007 | 12.11 | 12.11 | 11.95 | 12.02 | 2,647 | -0.04(-0.33%) |
May 07, 2007 | 11.97 | 12.07 | 11.95 | 12.06 | 10,235 | -0.01(-0.08%) |
May 04, 2007 | 11.92 | 12.08 | 11.92 | 12.07 | 9,326 | +0.07(+0.58%) |
May 03, 2007 | 11.93 | 12.08 | 11.93 | 12.00 | 15,727 | +0.03(+0.25%) |
May 02, 2007 | 11.96 | 12.03 | 11.90 | 11.97 | 16,566 | -0.06(-0.50%) |
May 01, 2007 | 12.20 | 12.20 | 12.00 | 12.03 | 17,304 | -0.31(-2.51%) |
Apr 30, 2007 | 12.04 | 12.43 | 11.85 | 12.34 | 41,578 | -0.46(-3.59%) |
Apr 27, 2007 | 12.96 | 12.96 | 12.75 | 12.80 | 5,647 | -0.19(-1.46%) |
Apr 26, 2007 | 12.82 | 12.99 | 12.79 | 12.99 | 9,796 | +0.08(+0.62%) |
Apr 25, 2007 | 12.87 | 12.91 | 12.84 | 12.91 | 3,600 | +0.00(+0.00%) |
Apr 24, 2007 | 12.91 | 12.95 | 12.82 | 12.91 | 5,471 | -0.06(-0.46%) |
Apr 23, 2007 | 12.59 | 13.15 | 12.51 | 12.97 | 34,894 | +0.77(+6.31%) |
Apr 20, 2007 | 12.42 | 12.43 | 12.19 | 12.20 | 3,211 | -0.21(-1.69%) |
Apr 19, 2007 | 12.44 | 12.56 | 12.41 | 12.41 | 1,200 | -0.01(-0.08%) |
Apr 18, 2007 | 12.24 | 12.49 | 12.24 | 12.42 | 6,440 | +0.14(+1.14%) |
Apr 17, 2007 | 12.00 | 12.31 | 12.00 | 12.28 | 17,989 | +0.21(+1.74%) |
Apr 16, 2007 | 12.25 | 12.25 | 12.06 | 12.07 | 13,808 | -0.13(-1.07%) |
Apr 13, 2007 | 12.11 | 12.24 | 12.11 | 12.20 | 2,432 | +0.11(+0.91%) |
Apr 12, 2007 | 12.04 | 12.10 | 11.94 | 12.09 | 4,869 | -0.07(-0.58%) |
Apr 11, 2007 | 12.14 | 12.17 | 12.07 | 12.16 | 2,321 | -0.03(-0.25%) |
Apr 10, 2007 | 12.31 | 12.37 | 12.05 | 12.19 | 8,255 | -0.07(-0.57%) |
Apr 09, 2007 | 12.17 | 12.31 | 12.17 | 12.26 | 3,679 | +0.01(+0.08%) |
Apr 05, 2007 | 12.23 | 12.31 | 12.18 | 12.25 | 6,283 | -0.06(-0.49%) |
Apr 04, 2007 | 12.19 | 12.35 | 12.08 | 12.31 | 6,946 | +0.07(+0.57%) |
Apr 03, 2007 | 12.22 | 12.26 | 12.13 | 12.24 | 16,878 | +0.07(+0.58%) |
Apr 02, 2007 | 12.00 | 12.26 | 11.95 | 12.17 | 12,710 | +0.15(+1.25%) |
Mar 30, 2007 | 12.04 | 12.04 | 11.95 | 12.02 | 6,553 | +0.07(+0.59%) |
Mar 29, 2007 | 11.95 | 11.98 | 11.93 | 11.95 | 11,131 | -0.05(-0.42%) |
Mar 28, 2007 | 12.23 | 12.24 | 11.98 | 12.00 | 13,624 | -0.18(-1.48%) |
Mar 27, 2007 | 12.08 | 12.25 | 12.07 | 12.18 | 9,640 | +0.08(+0.66%) |
Mar 26, 2007 | 12.29 | 12.33 | 12.09 | 12.10 | 12,360 | -0.19(-1.55%) |
Mar 23, 2007 | 12.32 | 12.36 | 12.23 | 12.29 | 22,473 | -0.06(-0.49%) |
Mar 22, 2007 | 12.43 | 12.48 | 12.34 | 12.35 | 5,233 | -0.15(-1.20%) |
Mar 21, 2007 | 12.51 | 12.51 | 12.48 | 12.50 | 16,400 | -0.03(-0.24%) |
Mar 20, 2007 | 12.28 | 12.62 | 12.27 | 12.53 | 18,071 | +0.30(+2.45%) |
Mar 19, 2007 | 12.30 | 12.34 | 12.22 | 12.23 | 5,000 | -0.05(-0.41%) |
Mar 16, 2007 | 12.31 | 12.42 | 12.20 | 12.28 | 18,580 | -0.03(-0.24%) |
Mar 15, 2007 | 12.85 | 12.85 | 12.28 | 12.31 | 39,820 | -0.44(-3.45%) |
Mar 14, 2007 | 13.22 | 13.22 | 12.66 | 12.75 | 13,503 | -0.23(-1.77%) |
Mar 13, 2007 | 13.83 | 13.76 | 12.98 | 12.98 | 5,000 | -0.85(-6.15%) |
Mar 12, 2007 | 13.38 | 13.83 | 13.13 | 13.83 | 16,200 | +0.30(+2.22%) |
Mar 09, 2007 | 12.77 | 13.53 | 12.73 | 13.53 | 21,074 | +0.78(+6.12%) |
Mar 08, 2007 | 12.80 | 12.80 | 12.67 | 12.75 | 21,083 | -0.08(-0.62%) |
Mar 07, 2007 | 12.79 | 12.83 | 12.68 | 12.83 | 5,375 | +0.04(+0.31%) |
Mar 06, 2007 | 12.97 | 13.00 | 12.56 | 12.79 | 15,991 | -0.07(-0.54%) |
Mar 05, 2007 | 12.89 | 13.04 | 12.86 | 12.86 | 2,777 | -0.02(-0.16%) |
Mar 02, 2007 | 13.26 | 13.34 | 12.88 | 12.88 | 6,356 | -0.42(-3.16%) |