Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.82 | 10.85 | 10.66 | 10.75 | 265,847 | -0.02(-0.17%) |
May 30, 2007 | 10.74 | 10.85 | 10.71 | 10.77 | 292,164 | -0.08(-0.74%) |
May 29, 2007 | 10.61 | 10.85 | 10.61 | 10.85 | 146,082 | +0.26(+2.50%) |
May 25, 2007 | 10.71 | 10.81 | 10.47 | 10.59 | 167,938 | -0.05(-0.51%) |
May 24, 2007 | 10.88 | 10.88 | 10.51 | 10.64 | 308,891 | -0.10(-0.92%) |
May 23, 2007 | 10.94 | 11.02 | 10.72 | 10.74 | 211,652 | -0.21(-1.88%) |
May 22, 2007 | 10.73 | 10.94 | 10.55 | 10.94 | 205,407 | +0.28(+2.65%) |
May 21, 2007 | 10.41 | 10.75 | 10.33 | 10.66 | 217,450 | +0.20(+1.93%) |
May 18, 2007 | 10.61 | 10.65 | 10.32 | 10.46 | 207,191 | -0.15(-1.40%) |
May 17, 2007 | 10.82 | 10.83 | 10.55 | 10.61 | 222,134 | -0.28(-2.59%) |
May 16, 2007 | 10.67 | 10.89 | 10.59 | 10.89 | 200,723 | +0.22(+2.10%) |
May 15, 2007 | 10.92 | 11.10 | 10.62 | 10.67 | 314,913 | -0.29(-2.62%) |
May 14, 2007 | 11.34 | 11.42 | 10.95 | 10.95 | 210,090 | -0.43(-3.78%) |
May 11, 2007 | 11.17 | 11.43 | 11.17 | 11.38 | 194,256 | +0.19(+1.72%) |
May 10, 2007 | 11.45 | 11.59 | 11.16 | 11.19 | 276,998 | -0.37(-3.22%) |
May 09, 2007 | 11.45 | 11.60 | 11.39 | 11.56 | 120,880 | +0.03(+0.23%) |
May 08, 2007 | 11.30 | 11.56 | 11.24 | 11.54 | 258,041 | +0.13(+1.18%) |
May 07, 2007 | 11.39 | 11.48 | 11.32 | 11.40 | 207,860 | -0.02(-0.16%) |
May 04, 2007 | 11.55 | 11.55 | 11.25 | 11.42 | 131,585 | -0.12(-1.01%) |
May 03, 2007 | 11.55 | 11.73 | 11.49 | 11.54 | 170,838 | -0.00(-0.04%) |
May 02, 2007 | 11.44 | 11.64 | 11.44 | 11.54 | 111,959 | +0.07(+0.59%) |
May 01, 2007 | 11.23 | 11.57 | 11.15 | 11.47 | 186,896 | +0.23(+2.07%) |
Apr 30, 2007 | 11.70 | 11.70 | 11.22 | 11.24 | 241,091 | -0.46(-3.95%) |
Apr 27, 2007 | 11.63 | 11.84 | 11.63 | 11.70 | 181,766 | -0.00(-0.04%) |
Apr 26, 2007 | 12.01 | 12.04 | 11.64 | 11.71 | 250,235 | -0.29(-2.43%) |
Apr 25, 2007 | 11.73 | 12.18 | 11.66 | 12.00 | 298,632 | +0.28(+2.37%) |
Apr 24, 2007 | 11.78 | 11.78 | 11.51 | 11.72 | 156,118 | -0.04(-0.38%) |
Apr 23, 2007 | 11.57 | 11.88 | 11.57 | 11.77 | 161,694 | +0.11(+0.92%) |
Apr 20, 2007 | 11.39 | 11.66 | 11.19 | 11.66 | 309,114 | +0.47(+4.21%) |
Apr 19, 2007 | 11.34 | 11.34 | 11.15 | 11.19 | 102,592 | -0.20(-1.77%) |
Apr 18, 2007 | 11.54 | 11.57 | 11.39 | 11.39 | 81,181 | -0.24(-2.08%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.39 | 11.63 | 75,382 | -0.01(-0.12%) |
Apr 16, 2007 | 11.55 | 11.66 | 11.35 | 11.64 | 94,117 | +0.17(+1.52%) |
Apr 13, 2007 | 11.36 | 11.47 | 11.14 | 11.47 | 84,750 | +0.08(+0.71%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.11 | 11.39 | 125,340 | +0.00(+0.04%) |
Apr 11, 2007 | 11.60 | 11.60 | 11.30 | 11.38 | 176,190 | -0.19(-1.63%) |
Apr 10, 2007 | 11.55 | 11.75 | 11.50 | 11.57 | 91,663 | +0.04(+0.35%) |
Apr 09, 2007 | 11.65 | 11.65 | 11.46 | 11.53 | 422,189 | -0.12(-1.04%) |
Apr 05, 2007 | 11.64 | 11.73 | 11.56 | 11.65 | 87,203 | +0.01(+0.08%) |
Apr 04, 2007 | 11.77 | 11.81 | 11.61 | 11.64 | 114,635 | -0.14(-1.22%) |
Apr 03, 2007 | 11.87 | 12.05 | 11.68 | 11.79 | 139,391 | -0.03(-0.23%) |
Apr 02, 2007 | 11.66 | 11.81 | 11.60 | 11.81 | 100,807 | +0.20(+1.70%) |
Mar 30, 2007 | 11.59 | 11.67 | 11.40 | 11.62 | 258,487 | +0.07(+0.58%) |
Mar 29, 2007 | 11.61 | 11.61 | 11.30 | 11.55 | 366,209 | +0.19(+1.66%) |
Mar 28, 2007 | 11.26 | 11.45 | 11.16 | 11.36 | 462,333 | +0.01(+0.12%) |
Mar 27, 2007 | 11.55 | 11.55 | 11.29 | 11.35 | 176,637 | -0.24(-2.09%) |
Mar 26, 2007 | 11.52 | 11.68 | 11.42 | 11.59 | 232,839 | +0.02(+0.19%) |
Mar 23, 2007 | 11.66 | 11.77 | 11.54 | 11.57 | 113,966 | -0.09(-0.73%) |
Mar 22, 2007 | 11.46 | 11.68 | 11.37 | 11.65 | 342,345 | +0.16(+1.40%) |
Mar 21, 2007 | 11.32 | 11.58 | 11.25 | 11.49 | 242,429 | +0.17(+1.51%) |
Mar 20, 2007 | 11.37 | 11.39 | 11.24 | 11.32 | 198,047 | -0.10(-0.86%) |
Mar 19, 2007 | 11.25 | 11.49 | 11.25 | 11.42 | 256,034 | +0.26(+2.29%) |
Mar 16, 2007 | 11.22 | 11.24 | 11.04 | 11.16 | 387,397 | -0.05(-0.44%) |
Mar 15, 2007 | 11.29 | 11.42 | 11.03 | 11.21 | 378,476 | +0.01(+0.08%) |
Mar 14, 2007 | 10.98 | 11.25 | 10.77 | 11.20 | 164,816 | +0.20(+1.83%) |
Mar 13, 2007 | 11.36 | 11.49 | 10.95 | 11.00 | 200,946 | -0.36(-3.16%) |
Mar 12, 2007 | 11.22 | 11.51 | 11.17 | 11.36 | 152,104 | -0.12(-1.02%) |
Mar 09, 2007 | 11.31 | 11.51 | 11.23 | 11.48 | 190,241 | +0.28(+2.48%) |
Mar 08, 2007 | 11.22 | 11.42 | 11.18 | 11.20 | 121,549 | +0.05(+0.44%) |
Mar 07, 2007 | 11.38 | 11.65 | 11.12 | 11.15 | 212,321 | -0.28(-2.43%) |
Mar 06, 2007 | 10.82 | 11.48 | 10.79 | 11.43 | 233,062 | +0.70(+6.47%) |
Mar 05, 2007 | 11.20 | 11.26 | 10.68 | 10.73 | 264,509 | -0.61(-5.38%) |
Mar 02, 2007 | 11.56 | 11.71 | 11.26 | 11.34 | 331,863 | -0.30(-2.62%) |