Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.46 | 11.59 | 11.36 | 11.36 | 197,733 | -0.07(-0.65%) |
May 30, 2007 | 11.39 | 11.52 | 11.31 | 11.43 | 189,658 | -0.00(-0.04%) |
May 29, 2007 | 11.55 | 11.60 | 11.24 | 11.44 | 305,851 | -0.05(-0.45%) |
May 25, 2007 | 11.49 | 11.63 | 11.44 | 11.49 | 205,545 | +0.06(+0.49%) |
May 24, 2007 | 11.49 | 11.83 | 11.43 | 11.43 | 589,479 | -0.13(-1.13%) |
May 23, 2007 | 11.59 | 11.76 | 11.52 | 11.56 | 406,663 | -0.03(-0.23%) |
May 22, 2007 | 11.48 | 11.67 | 11.31 | 11.59 | 663,505 | +0.08(+0.72%) |
May 21, 2007 | 11.36 | 11.65 | 11.27 | 11.51 | 150,404 | +0.12(+1.03%) |
May 18, 2007 | 11.50 | 11.50 | 11.13 | 11.39 | 672,916 | -0.10(-0.83%) |
May 17, 2007 | 11.74 | 11.82 | 11.42 | 11.49 | 354,393 | -0.28(-2.40%) |
May 16, 2007 | 11.40 | 11.92 | 11.39 | 11.77 | 522,458 | +0.47(+4.12%) |
May 15, 2007 | 11.34 | 11.52 | 11.28 | 11.30 | 373,640 | -0.07(-0.61%) |
May 14, 2007 | 11.55 | 11.75 | 11.33 | 11.37 | 589,801 | -0.21(-1.80%) |
May 11, 2007 | 11.53 | 12.29 | 11.28 | 11.58 | 1,305,300 | +0.35(+3.10%) |
May 10, 2007 | 10.88 | 11.80 | 10.83 | 11.23 | 1,885,290 | +0.54(+5.00%) |
May 09, 2007 | 10.85 | 10.87 | 10.59 | 10.70 | 670,354 | -0.13(-1.17%) |
May 08, 2007 | 10.73 | 10.83 | 10.56 | 10.83 | 299,990 | +0.05(+0.48%) |
May 07, 2007 | 10.70 | 10.78 | 10.64 | 10.77 | 418,474 | +0.07(+0.65%) |
May 04, 2007 | 10.48 | 10.76 | 10.32 | 10.70 | 492,309 | +0.27(+2.58%) |
May 03, 2007 | 10.23 | 10.54 | 10.22 | 10.43 | 317,922 | +0.19(+1.82%) |
May 02, 2007 | 10.44 | 10.57 | 10.23 | 10.25 | 877,335 | -0.22(-2.08%) |
May 01, 2007 | 10.16 | 10.55 | 10.16 | 10.46 | 648,443 | +0.17(+1.69%) |
Apr 30, 2007 | 10.16 | 10.43 | 10.13 | 10.29 | 840,235 | +0.11(+1.07%) |
Apr 27, 2007 | 10.14 | 10.19 | 10.04 | 10.18 | 229,668 | -0.00(-0.04%) |
Apr 26, 2007 | 10.16 | 10.22 | 10.03 | 10.19 | 717,391 | +0.00(+0.00%) |
Apr 25, 2007 | 10.09 | 10.19 | 10.06 | 10.19 | 303,455 | +0.09(+0.90%) |
Apr 24, 2007 | 10.16 | 10.17 | 9.964 | 10.10 | 197,958 | -0.03(-0.34%) |
Apr 23, 2007 | 10.17 | 10.25 | 10.10 | 10.13 | 482,593 | -0.07(-0.73%) |
Apr 20, 2007 | 10.15 | 10.24 | 10.09 | 10.20 | 321,336 | +0.17(+1.69%) |
Apr 19, 2007 | 9.947 | 10.16 | 9.899 | 10.03 | 244,008 | +0.01(+0.13%) |
Apr 18, 2007 | 9.973 | 10.09 | 9.964 | 10.02 | 249,547 | -0.01(-0.09%) |
Apr 17, 2007 | 10.19 | 10.26 | 9.969 | 10.03 | 854,807 | -0.19(-1.87%) |
Apr 16, 2007 | 10.37 | 10.37 | 10.09 | 10.22 | 485,423 | -0.13(-1.26%) |
Apr 13, 2007 | 10.07 | 10.39 | 10.06 | 10.35 | 569,524 | +0.25(+2.50%) |
Apr 12, 2007 | 10.07 | 10.11 | 9.938 | 10.10 | 435,752 | +0.03(+0.26%) |
Apr 11, 2007 | 10.05 | 10.19 | 9.943 | 10.07 | 778,342 | +0.09(+0.87%) |
Apr 10, 2007 | 9.857 | 10.09 | 9.830 | 9.986 | 1,652,322 | +0.25(+2.59%) |
Apr 09, 2007 | 9.804 | 10.16 | 9.647 | 9.734 | 2,227,427 | +0.60(+6.57%) |
Apr 05, 2007 | 8.890 | 9.155 | 8.816 | 9.134 | 1,252,240 | +0.29(+3.30%) |
Apr 04, 2007 | 9.225 | 9.356 | 8.816 | 8.842 | 2,595,619 | -0.37(-3.97%) |
Apr 03, 2007 | 9.364 | 9.486 | 9.190 | 9.208 | 1,925,307 | -0.14(-1.53%) |
Apr 02, 2007 | 9.390 | 9.573 | 9.229 | 9.351 | 711,601 | +0.00(+0.00%) |
Mar 30, 2007 | 9.290 | 9.386 | 9.242 | 9.351 | 501,814 | +0.09(+0.94%) |
Mar 29, 2007 | 9.612 | 9.612 | 9.229 | 9.264 | 630,427 | -0.27(-2.87%) |
Mar 28, 2007 | 9.704 | 9.725 | 9.486 | 9.538 | 741,930 | -0.24(-2.49%) |
Mar 27, 2007 | 9.873 | 9.934 | 9.690 | 9.782 | 237,665 | -0.10(-0.97%) |
Mar 26, 2007 | 9.891 | 10.08 | 9.843 | 9.877 | 405,835 | +0.03(+0.26%) |
Mar 23, 2007 | 9.790 | 9.964 | 9.790 | 9.851 | 105,577 | +0.04(+0.44%) |
Mar 22, 2007 | 9.925 | 9.991 | 9.760 | 9.808 | 157,612 | -0.07(-0.66%) |
Mar 21, 2007 | 9.830 | 10.07 | 9.821 | 9.873 | 594,969 | +0.07(+0.71%) |
Mar 20, 2007 | 9.860 | 9.882 | 9.569 | 9.804 | 703,016 | -0.07(-0.70%) |
Mar 19, 2007 | 9.843 | 9.988 | 9.756 | 9.873 | 561,576 | +0.07(+0.67%) |
Mar 16, 2007 | 9.751 | 9.864 | 9.682 | 9.808 | 2,014,225 | +0.03(+0.31%) |
Mar 15, 2007 | 9.877 | 10.07 | 9.764 | 9.777 | 1,252,010 | -0.30(-3.02%) |
Mar 14, 2007 | 10.21 | 10.31 | 9.904 | 10.08 | 667,883 | -0.19(-1.82%) |
Mar 13, 2007 | 10.51 | 10.46 | 10.22 | 10.27 | 310,024 | -0.24(-2.28%) |
Mar 12, 2007 | 10.53 | 10.57 | 10.46 | 10.51 | 170,225 | -0.01(-0.08%) |
Mar 09, 2007 | 10.67 | 10.67 | 10.45 | 10.52 | 202,409 | -0.10(-0.90%) |
Mar 08, 2007 | 10.66 | 10.78 | 10.61 | 10.61 | 459,918 | +0.02(+0.16%) |
Mar 07, 2007 | 10.59 | 10.75 | 10.55 | 10.60 | 573,440 | -0.00(-0.04%) |
Mar 06, 2007 | 10.62 | 10.79 | 10.55 | 10.60 | 365,085 | -0.01(-0.12%) |
Mar 05, 2007 | 10.88 | 10.93 | 10.61 | 10.61 | 400,492 | -0.33(-3.02%) |
Mar 02, 2007 | 11.23 | 11.33 | 10.94 | 10.94 | 398,298 | -0.39(-3.45%) |