Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.90 | 11.35 | 10.82 | 11.35 | 273,088 | +0.53(+4.90%) |
May 30, 2007 | 10.72 | 10.85 | 10.62 | 10.82 | 155,229 | +0.03(+0.28%) |
May 29, 2007 | 11.11 | 11.13 | 10.75 | 10.79 | 159,816 | -0.21(-1.91%) |
May 25, 2007 | 11.08 | 11.08 | 10.91 | 11.00 | 678,806 | +0.00(+0.00%) |
May 24, 2007 | 11.16 | 11.29 | 10.85 | 11.00 | 190,357 | -0.25(-2.22%) |
May 23, 2007 | 11.00 | 11.52 | 11.00 | 11.25 | 268,839 | +0.25(+2.27%) |
May 22, 2007 | 10.90 | 11.07 | 10.83 | 11.00 | 306,457 | +0.13(+1.20%) |
May 21, 2007 | 10.80 | 10.87 | 10.76 | 10.87 | 94,882 | +0.00(+0.00%) |
May 18, 2007 | 10.80 | 10.87 | 10.76 | 10.87 | 94,882 | +0.12(+1.12%) |
May 17, 2007 | 10.65 | 10.87 | 10.65 | 10.75 | 94,558 | +0.10(+0.94%) |
May 16, 2007 | 10.60 | 10.71 | 10.50 | 10.65 | 447,126 | +0.01(+0.09%) |
May 15, 2007 | 10.74 | 10.74 | 10.60 | 10.64 | 148,503 | +0.01(+0.09%) |
May 14, 2007 | 10.60 | 10.69 | 10.55 | 10.63 | 139,981 | +0.06(+0.57%) |
May 11, 2007 | 10.56 | 10.70 | 10.52 | 10.57 | 107,646 | -0.13(-1.21%) |
May 10, 2007 | 10.90 | 10.95 | 10.52 | 10.70 | 183,083 | -0.25(-2.28%) |
May 09, 2007 | 10.88 | 11.25 | 10.88 | 10.95 | 165,840 | -0.01(-0.09%) |
May 08, 2007 | 10.86 | 11.10 | 10.78 | 10.96 | 174,314 | +0.01(+0.09%) |
May 07, 2007 | 11.23 | 11.32 | 10.92 | 10.95 | 235,815 | -0.39(-3.44%) |
May 04, 2007 | 11.25 | 11.40 | 11.20 | 11.34 | 271,031 | +0.12(+1.07%) |
May 03, 2007 | 11.18 | 11.34 | 11.15 | 11.22 | 106,559 | -0.04(-0.36%) |
May 02, 2007 | 10.95 | 11.27 | 10.86 | 11.26 | 655,140 | +0.21(+1.90%) |
May 01, 2007 | 11.16 | 11.16 | 10.84 | 11.05 | 227,256 | -0.09(-0.81%) |
Apr 30, 2007 | 11.16 | 11.40 | 11.11 | 11.14 | 107,289 | -0.21(-1.85%) |
Apr 27, 2007 | 11.24 | 11.50 | 11.09 | 11.35 | 233,183 | +0.24(+2.16%) |
Apr 26, 2007 | 11.30 | 11.37 | 11.10 | 11.11 | 182,853 | -0.39(-3.39%) |
Apr 25, 2007 | 11.40 | 11.50 | 11.35 | 11.50 | 142,793 | +0.20(+1.77%) |
Apr 24, 2007 | 11.25 | 11.39 | 11.15 | 11.30 | 171,043 | -0.08(-0.70%) |
Apr 23, 2007 | 11.59 | 11.59 | 11.20 | 11.38 | 234,707 | -0.16(-1.39%) |
Apr 20, 2007 | 11.52 | 11.67 | 11.26 | 11.54 | 580,551 | +0.17(+1.50%) |
Apr 19, 2007 | 11.78 | 11.78 | 11.35 | 11.37 | 244,586 | -0.41(-3.48%) |
Apr 18, 2007 | 11.83 | 11.88 | 11.72 | 11.78 | 560,684 | -0.04(-0.34%) |
Apr 17, 2007 | 11.75 | 11.90 | 11.75 | 11.82 | 352,889 | +0.05(+0.42%) |
Apr 16, 2007 | 11.70 | 11.95 | 11.65 | 11.77 | 326,713 | +0.15(+1.29%) |
Apr 13, 2007 | 11.70 | 11.70 | 11.43 | 11.62 | 362,658 | +0.06(+0.52%) |
Apr 12, 2007 | 11.44 | 11.62 | 11.37 | 11.56 | 222,070 | +0.16(+1.40%) |
Apr 11, 2007 | 11.64 | 11.74 | 11.23 | 11.40 | 532,668 | -0.24(-2.06%) |
Apr 10, 2007 | 11.64 | 11.64 | 11.54 | 11.64 | 1,283,678 | +0.11(+0.95%) |
Apr 09, 2007 | 11.60 | 11.60 | 11.45 | 11.53 | 639,010 | +0.03(+0.26%) |
Apr 05, 2007 | 11.40 | 11.60 | 11.32 | 11.50 | 493,648 | +0.44(+3.98%) |
Apr 04, 2007 | 11.20 | 11.25 | 10.97 | 11.06 | 1,108,317 | -0.08(-0.72%) |
Apr 03, 2007 | 10.75 | 11.20 | 10.73 | 11.14 | 298,766 | +0.44(+4.11%) |
Apr 02, 2007 | 10.55 | 10.76 | 10.55 | 10.70 | 510,692 | +0.12(+1.13%) |
Mar 30, 2007 | 10.61 | 10.65 | 10.52 | 10.58 | 93,265 | +0.03(+0.28%) |
Mar 29, 2007 | 10.36 | 10.68 | 10.36 | 10.55 | 314,982 | +0.05(+0.48%) |
Mar 28, 2007 | 10.43 | 10.74 | 10.32 | 10.50 | 679,381 | -0.10(-0.94%) |
Mar 27, 2007 | 10.59 | 10.70 | 10.25 | 10.60 | 1,605,511 | -0.39(-3.55%) |
Mar 26, 2007 | 12.52 | 12.63 | 10.51 | 10.99 | 978,312 | -1.53(-12.22%) |
Mar 23, 2007 | 12.40 | 12.53 | 12.26 | 12.52 | 36,080 | +0.17(+1.38%) |
Mar 22, 2007 | 12.57 | 12.75 | 12.10 | 12.35 | 103,021 | -0.27(-2.14%) |
Mar 21, 2007 | 12.15 | 12.78 | 12.10 | 12.62 | 235,307 | +0.47(+3.87%) |
Mar 20, 2007 | 12.04 | 12.19 | 11.80 | 12.15 | 169,060 | +0.14(+1.17%) |
Mar 19, 2007 | 12.04 | 12.25 | 11.88 | 12.01 | 34,898 | -0.02(-0.17%) |
Mar 16, 2007 | 12.22 | 12.32 | 11.95 | 12.03 | 174,827 | -0.11(-0.91%) |
Mar 15, 2007 | 11.75 | 12.28 | 11.56 | 12.14 | 283,500 | +0.66(+5.75%) |
Mar 14, 2007 | 10.52 | 11.82 | 10.50 | 11.48 | 467,380 | +0.88(+8.30%) |
Mar 13, 2007 | 11.56 | 11.63 | 10.27 | 10.60 | 394,433 | -1.08(-9.25%) |
Mar 12, 2007 | 11.80 | 11.80 | 11.43 | 11.68 | 291,541 | +0.03(+0.26%) |
Mar 09, 2007 | 11.37 | 11.75 | 11.37 | 11.65 | 194,566 | +0.28(+2.46%) |
Mar 08, 2007 | 12.19 | 12.19 | 11.20 | 11.37 | 724,833 | -0.59(-4.93%) |
Mar 07, 2007 | 12.00 | 12.20 | 11.50 | 11.96 | 284,920 | -0.04(-0.33%) |
Mar 06, 2007 | 12.11 | 12.25 | 11.32 | 12.00 | 401,116 | -0.02(-0.17%) |
Mar 05, 2007 | 11.50 | 12.25 | 10.50 | 12.02 | 353,278 | +0.22(+1.86%) |
Mar 02, 2007 | 11.71 | 11.88 | 11.50 | 11.80 | 293,531 | +0.10(+0.85%) |