Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 9.643 | 9.966 | 9.477 | 9.815 | 389,184 | +0.17(+1.79%) |
May 30, 2007 | 9.758 | 9.794 | 9.485 | 9.643 | 384,033 | -0.22(-2.26%) |
May 29, 2007 | 9.894 | 9.902 | 9.686 | 9.866 | 215,647 | +0.03(+0.29%) |
May 25, 2007 | 9.887 | 10.10 | 9.736 | 9.837 | 182,996 | -0.06(-0.65%) |
May 24, 2007 | 10.05 | 10.11 | 9.858 | 9.902 | 145,542 | -0.19(-1.92%) |
May 23, 2007 | 10.23 | 10.28 | 10.02 | 10.10 | 267,904 | -0.10(-0.99%) |
May 22, 2007 | 10.02 | 10.23 | 9.959 | 10.20 | 166,727 | +0.19(+1.87%) |
May 21, 2007 | 10.10 | 10.14 | 9.923 | 10.01 | 209,956 | -0.09(-0.93%) |
May 18, 2007 | 10.12 | 10.23 | 9.966 | 10.10 | 153,934 | -0.01(-0.07%) |
May 17, 2007 | 10.30 | 10.30 | 9.995 | 10.11 | 226,326 | -0.20(-1.95%) |
May 16, 2007 | 10.14 | 10.38 | 10.07 | 10.31 | 317,429 | +0.20(+1.99%) |
May 15, 2007 | 10.40 | 10.57 | 10.07 | 10.11 | 412,055 | -0.27(-2.56%) |
May 14, 2007 | 10.57 | 10.58 | 10.18 | 10.38 | 211,733 | -0.21(-1.97%) |
May 11, 2007 | 10.50 | 10.73 | 10.35 | 10.58 | 226,430 | +0.01(+0.07%) |
May 10, 2007 | 10.95 | 10.95 | 10.51 | 10.58 | 311,823 | -0.39(-3.54%) |
May 09, 2007 | 10.99 | 11.56 | 10.79 | 10.97 | 302,557 | -0.22(-1.93%) |
May 08, 2007 | 11.90 | 11.90 | 10.93 | 11.18 | 421,848 | -0.68(-5.70%) |
May 07, 2007 | 12.53 | 12.55 | 11.76 | 11.86 | 365,593 | -0.74(-5.88%) |
May 04, 2007 | 12.58 | 12.89 | 12.55 | 12.60 | 157,671 | -0.07(-0.57%) |
May 03, 2007 | 13.25 | 13.25 | 12.58 | 12.67 | 206,396 | -0.64(-4.81%) |
May 02, 2007 | 12.81 | 13.35 | 12.72 | 13.31 | 211,156 | +0.47(+3.64%) |
May 01, 2007 | 12.90 | 13.00 | 12.63 | 12.84 | 166,489 | -0.10(-0.78%) |
Apr 30, 2007 | 13.48 | 13.48 | 12.81 | 12.94 | 193,476 | -0.44(-3.28%) |
Apr 27, 2007 | 13.71 | 13.88 | 13.32 | 13.38 | 102,334 | -0.40(-2.87%) |
Apr 26, 2007 | 13.76 | 13.88 | 13.66 | 13.78 | 102,444 | -0.04(-0.31%) |
Apr 25, 2007 | 13.57 | 14.16 | 13.56 | 13.82 | 151,289 | +0.31(+2.29%) |
Apr 24, 2007 | 14.32 | 14.32 | 13.39 | 13.51 | 111,118 | -0.23(-1.67%) |
Apr 23, 2007 | 13.83 | 14.12 | 13.69 | 13.74 | 110,052 | -0.17(-1.24%) |
Apr 20, 2007 | 14.17 | 14.17 | 13.58 | 13.91 | 147,773 | -0.03(-0.21%) |
Apr 19, 2007 | 13.55 | 14.18 | 13.20 | 13.94 | 279,623 | +0.35(+2.59%) |
Apr 18, 2007 | 13.63 | 14.05 | 13.58 | 13.59 | 162,317 | -0.01(-0.11%) |
Apr 17, 2007 | 14.29 | 14.33 | 13.43 | 13.60 | 212,202 | -0.72(-5.02%) |
Apr 16, 2007 | 14.09 | 14.32 | 14.09 | 14.32 | 112,932 | +0.29(+2.05%) |
Apr 13, 2007 | 13.97 | 14.08 | 13.81 | 14.04 | 135,092 | +0.04(+0.31%) |
Apr 12, 2007 | 13.91 | 14.02 | 13.84 | 13.99 | 104,045 | +0.00(+0.00%) |
Apr 11, 2007 | 14.20 | 14.20 | 13.88 | 13.99 | 107,114 | -0.17(-1.17%) |
Apr 10, 2007 | 14.19 | 14.24 | 14.06 | 14.16 | 188,492 | -0.04(-0.30%) |
Apr 09, 2007 | 13.89 | 14.41 | 13.68 | 14.20 | 413,543 | +0.42(+3.08%) |
Apr 05, 2007 | 13.58 | 13.78 | 13.48 | 13.78 | 185,288 | +0.23(+1.70%) |
Apr 04, 2007 | 13.81 | 13.85 | 13.47 | 13.55 | 173,242 | -0.18(-1.31%) |
Apr 03, 2007 | 13.89 | 14.03 | 13.50 | 13.73 | 187,720 | -0.16(-1.14%) |
Apr 02, 2007 | 13.86 | 13.94 | 13.40 | 13.89 | 173,191 | +0.02(+0.16%) |
Mar 30, 2007 | 14.08 | 14.17 | 13.61 | 13.86 | 231,211 | -0.14(-1.03%) |
Mar 29, 2007 | 14.12 | 14.25 | 13.77 | 14.01 | 102,721 | -0.02(-0.15%) |
Mar 28, 2007 | 13.97 | 14.06 | 13.85 | 14.03 | 301,902 | -0.04(-0.31%) |
Mar 27, 2007 | 14.28 | 14.64 | 14.00 | 14.07 | 207,542 | -0.30(-2.10%) |
Mar 26, 2007 | 14.48 | 14.65 | 14.25 | 14.37 | 115,468 | -0.03(-0.20%) |
Mar 23, 2007 | 14.24 | 14.53 | 14.21 | 14.40 | 159,357 | +0.20(+1.42%) |
Mar 22, 2007 | 14.65 | 14.70 | 13.99 | 14.20 | 148,253 | -0.29(-1.98%) |
Mar 21, 2007 | 14.22 | 14.49 | 13.94 | 14.49 | 117,833 | +0.24(+1.67%) |
Mar 20, 2007 | 14.22 | 14.35 | 13.86 | 14.25 | 154,290 | +0.00(+0.00%) |
Mar 19, 2007 | 13.88 | 14.35 | 13.73 | 14.25 | 195,229 | +0.45(+3.28%) |
Mar 16, 2007 | 14.30 | 14.43 | 13.79 | 13.80 | 303,262 | -0.52(-3.62%) |
Mar 15, 2007 | 13.99 | 14.32 | 13.99 | 14.32 | 116,206 | +0.27(+1.89%) |
Mar 14, 2007 | 13.67 | 14.11 | 13.49 | 14.05 | 392,390 | +0.30(+2.20%) |
Mar 13, 2007 | 14.61 | 14.67 | 13.67 | 13.75 | 288,191 | -0.86(-5.91%) |
Mar 12, 2007 | 14.53 | 14.81 | 14.47 | 14.61 | 142,324 | -0.09(-0.64%) |
Mar 09, 2007 | 14.07 | 14.87 | 14.05 | 14.71 | 261,305 | +0.71(+5.09%) |
Mar 08, 2007 | 14.17 | 14.56 | 13.89 | 13.99 | 210,953 | -0.33(-2.31%) |
Mar 07, 2007 | 13.93 | 14.68 | 13.85 | 14.32 | 397,383 | +0.22(+1.58%) |
Mar 06, 2007 | 13.77 | 14.32 | 13.66 | 14.10 | 312,264 | +0.24(+1.76%) |
Mar 05, 2007 | 13.77 | 14.00 | 13.31 | 13.86 | 743,496 | -0.59(-4.08%) |
Mar 02, 2007 | 14.78 | 15.32 | 14.37 | 14.45 | 312,717 | -0.75(-4.92%) |