Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.71 | 11.78 | 11.58 | 11.69 | 1,551,700 | -0.03(-0.26%) |
May 30, 2007 | 11.41 | 11.72 | 11.36 | 11.72 | 2,195,530 | +0.19(+1.65%) |
May 29, 2007 | 11.18 | 11.65 | 11.14 | 11.53 | 2,210,440 | +0.43(+3.87%) |
May 25, 2007 | 11.14 | 11.25 | 11.00 | 11.10 | 736,600 | +0.06(+0.54%) |
May 24, 2007 | 11.42 | 11.49 | 10.85 | 11.04 | 1,689,300 | -0.38(-3.33%) |
May 23, 2007 | 11.60 | 11.71 | 11.32 | 11.42 | 1,224,041 | -0.07(-0.61%) |
May 22, 2007 | 11.47 | 11.75 | 11.47 | 11.49 | 1,707,600 | +0.06(+0.52%) |
May 21, 2007 | 11.27 | 11.59 | 11.15 | 11.43 | 1,893,850 | +0.21(+1.87%) |
May 18, 2007 | 11.12 | 11.25 | 11.05 | 11.22 | 1,796,000 | +0.12(+1.08%) |
May 17, 2007 | 10.67 | 11.15 | 10.59 | 11.10 | 2,946,000 | +0.47(+4.42%) |
May 16, 2007 | 10.56 | 10.70 | 10.31 | 10.63 | 1,221,356 | +0.13(+1.24%) |
May 15, 2007 | 10.68 | 10.79 | 10.41 | 10.50 | 1,913,600 | -0.27(-2.51%) |
May 14, 2007 | 10.93 | 10.97 | 10.62 | 10.77 | 1,127,950 | +0.02(+0.19%) |
May 11, 2007 | 11.04 | 11.04 | 10.55 | 10.75 | 1,344,640 | +0.13(+1.22%) |
May 10, 2007 | 10.99 | 11.00 | 10.53 | 10.62 | 1,706,790 | -0.36(-3.28%) |
May 09, 2007 | 11.20 | 11.20 | 10.79 | 10.98 | 1,387,300 | -0.15(-1.35%) |
May 08, 2007 | 11.75 | 11.76 | 10.72 | 11.13 | 2,569,134 | -0.34(-2.96%) |
May 07, 2007 | 11.34 | 11.50 | 11.21 | 11.47 | 2,551,700 | +0.46(+4.18%) |
May 04, 2007 | 10.92 | 11.03 | 10.80 | 11.01 | 1,981,800 | +0.19(+1.76%) |
May 03, 2007 | 10.80 | 10.92 | 10.70 | 10.82 | 1,259,600 | +0.01(+0.09%) |
May 02, 2007 | 10.75 | 10.88 | 10.69 | 10.81 | 1,769,400 | +0.08(+0.75%) |
May 01, 2007 | 10.86 | 10.99 | 10.61 | 10.73 | 1,946,082 | -0.13(-1.20%) |
Apr 30, 2007 | 11.17 | 11.50 | 10.85 | 10.86 | 1,854,400 | -0.35(-3.12%) |
Apr 27, 2007 | 11.31 | 11.41 | 10.94 | 11.21 | 2,170,057 | -0.14(-1.23%) |
Apr 26, 2007 | 11.82 | 11.83 | 11.00 | 11.35 | 2,513,413 | -0.46(-3.90%) |
Apr 25, 2007 | 11.20 | 11.98 | 11.20 | 11.81 | 3,715,130 | +0.63(+5.64%) |
Apr 24, 2007 | 11.09 | 11.20 | 11.01 | 11.18 | 2,023,200 | +0.19(+1.73%) |
Apr 23, 2007 | 11.02 | 11.40 | 10.95 | 10.99 | 3,278,600 | +0.05(+0.46%) |
Apr 20, 2007 | 10.65 | 10.95 | 10.65 | 10.94 | 2,277,172 | +0.29(+2.72%) |
Apr 19, 2007 | 10.52 | 10.69 | 10.30 | 10.65 | 2,583,800 | +0.21(+2.01%) |
Apr 18, 2007 | 10.75 | 10.76 | 10.43 | 10.44 | 2,192,200 | -0.33(-3.06%) |
Apr 17, 2007 | 10.71 | 11.00 | 10.71 | 10.77 | 2,276,375 | +0.09(+0.84%) |
Apr 16, 2007 | 10.43 | 10.69 | 10.28 | 10.68 | 2,352,917 | +0.38(+3.69%) |
Apr 13, 2007 | 10.35 | 10.44 | 10.26 | 10.30 | 2,530,460 | -0.08(-0.77%) |
Apr 12, 2007 | 10.42 | 10.58 | 10.24 | 10.38 | 2,282,627 | +0.10(+0.97%) |
Apr 11, 2007 | 9.990 | 10.46 | 9.940 | 10.28 | 3,280,420 | +0.30(+3.01%) |
Apr 10, 2007 | 9.750 | 9.980 | 9.750 | 9.980 | 910,700 | +0.26(+2.67%) |
Apr 09, 2007 | 9.820 | 9.990 | 9.710 | 9.720 | 861,500 | -0.11(-1.12%) |
Apr 05, 2007 | 9.860 | 9.950 | 9.760 | 9.830 | 881,700 | -0.03(-0.30%) |
Apr 04, 2007 | 9.780 | 10.00 | 9.710 | 9.860 | 1,477,600 | +0.04(+0.41%) |
Apr 03, 2007 | 9.750 | 9.830 | 9.600 | 9.820 | 1,331,800 | +0.03(+0.31%) |
Apr 02, 2007 | 9.400 | 9.800 | 9.400 | 9.790 | 1,485,800 | +0.40(+4.26%) |
Mar 30, 2007 | 9.740 | 9.760 | 9.350 | 9.390 | 1,108,109 | -0.31(-3.20%) |
Mar 29, 2007 | 9.280 | 9.720 | 9.270 | 9.700 | 1,684,200 | +0.52(+5.66%) |
Mar 28, 2007 | 9.390 | 9.440 | 9.150 | 9.180 | 1,443,900 | -0.21(-2.24%) |
Mar 27, 2007 | 9.610 | 9.610 | 9.250 | 9.390 | 1,363,500 | -0.25(-2.59%) |
Mar 26, 2007 | 9.700 | 9.750 | 9.580 | 9.640 | 1,038,800 | +0.00(+0.00%) |
Mar 23, 2007 | 9.570 | 9.730 | 9.480 | 9.640 | 1,380,400 | +0.08(+0.84%) |
Mar 22, 2007 | 9.190 | 9.680 | 9.140 | 9.560 | 2,731,166 | +0.42(+4.60%) |
Mar 21, 2007 | 8.970 | 9.280 | 8.970 | 9.140 | 2,227,400 | +0.16(+1.78%) |
Mar 20, 2007 | 8.900 | 9.020 | 8.860 | 8.980 | 1,086,800 | +0.03(+0.34%) |
Mar 19, 2007 | 8.900 | 8.970 | 8.780 | 8.950 | 1,808,000 | +0.23(+2.64%) |
Mar 16, 2007 | 8.720 | 8.780 | 8.620 | 8.720 | 1,656,000 | +0.01(+0.11%) |
Mar 15, 2007 | 8.650 | 8.820 | 8.610 | 8.710 | 869,600 | +0.03(+0.35%) |
Mar 14, 2007 | 8.520 | 8.760 | 8.490 | 8.680 | 1,286,900 | +0.16(+1.88%) |
Mar 13, 2007 | 8.920 | 8.940 | 8.500 | 8.520 | 1,033,900 | -0.40(-4.48%) |
Mar 12, 2007 | 8.830 | 8.990 | 8.780 | 8.920 | 534,100 | -0.04(-0.45%) |
Mar 09, 2007 | 9.050 | 9.050 | 8.870 | 8.960 | 837,200 | -0.01(-0.11%) |
Mar 08, 2007 | 9.170 | 9.270 | 8.950 | 8.970 | 1,639,300 | -0.02(-0.22%) |
Mar 07, 2007 | 8.550 | 9.160 | 8.540 | 8.990 | 2,863,900 | +0.45(+5.27%) |
Mar 06, 2007 | 8.350 | 8.680 | 8.250 | 8.540 | 1,084,500 | +0.41(+5.04%) |
Mar 05, 2007 | 8.090 | 8.370 | 8.090 | 8.130 | 1,101,200 | -0.18(-2.17%) |
Mar 02, 2007 | 8.460 | 8.520 | 8.290 | 8.310 | 1,268,200 | -0.15(-1.77%) |