Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 3,570 | +0.00(+0.00%) |
May 30, 2007 | 10.42 | 10.57 | 10.42 | 10.57 | 16,085 | +0.00(+0.00%) |
May 29, 2007 | 10.41 | 10.59 | 10.41 | 10.57 | 5,170 | +0.00(+0.00%) |
May 25, 2007 | 10.58 | 10.58 | 10.47 | 10.57 | 15,132 | +0.01(+0.13%) |
May 24, 2007 | 10.48 | 10.58 | 10.44 | 10.56 | 7,626 | -0.03(-0.26%) |
May 23, 2007 | 10.59 | 10.59 | 10.50 | 10.59 | 3,570 | +0.01(+0.08%) |
May 22, 2007 | 10.63 | 10.63 | 10.57 | 10.58 | 10,858 | +0.01(+0.05%) |
May 21, 2007 | 10.57 | 10.64 | 10.56 | 10.57 | 3,081 | +0.04(+0.37%) |
May 18, 2007 | 10.82 | 10.82 | 10.53 | 10.53 | 864 | +0.10(+0.94%) |
May 17, 2007 | 10.44 | 10.44 | 10.44 | 10.44 | 1,428 | -0.05(-0.51%) |
May 16, 2007 | 10.64 | 10.70 | 10.49 | 10.49 | 4,327 | -0.20(-1.87%) |
May 15, 2007 | 10.70 | 10.70 | 10.69 | 10.69 | 3,160 | -0.01(-0.10%) |
May 14, 2007 | 10.48 | 10.70 | 10.48 | 10.70 | 2,160 | +0.00(+0.00%) |
May 11, 2007 | 10.59 | 10.70 | 10.59 | 10.70 | 1,071 | +0.08(+0.79%) |
May 10, 2007 | 10.53 | 10.61 | 10.53 | 10.61 | 9,272 | -0.14(-1.30%) |
May 09, 2007 | 10.70 | 10.78 | 10.70 | 10.75 | 4,648 | -0.08(-0.78%) |
May 08, 2007 | 10.74 | 10.84 | 10.57 | 10.84 | 209,186 | +0.06(+0.52%) |
May 07, 2007 | 10.80 | 10.85 | 10.78 | 10.78 | 15,564 | -0.00(-0.03%) |
May 04, 2007 | 10.77 | 10.81 | 10.55 | 10.79 | 60,340 | +0.04(+0.39%) |
May 03, 2007 | 10.71 | 10.78 | 10.71 | 10.74 | 24,155 | +0.02(+0.16%) |
May 02, 2007 | 10.57 | 10.78 | 10.57 | 10.73 | 172,187 | +0.15(+1.46%) |
May 01, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 92,387 | +0.18(+1.78%) |
Apr 30, 2007 | 10.45 | 10.45 | 10.39 | 10.39 | 5,430 | -0.07(-0.70%) |
Apr 27, 2007 | 10.29 | 10.46 | 10.29 | 10.46 | 45,982 | +0.17(+1.63%) |
Apr 26, 2007 | 10.29 | 10.31 | 10.26 | 10.29 | 123,355 | +0.01(+0.14%) |
Apr 25, 2007 | 10.29 | 10.30 | 10.24 | 10.28 | 33,946 | -0.04(-0.41%) |
Apr 24, 2007 | 10.22 | 10.36 | 10.21 | 10.32 | 18,488 | +0.24(+2.36%) |
Apr 23, 2007 | 10.09 | 10.09 | 10.05 | 10.08 | 3,931 | +0.03(+0.28%) |
Apr 20, 2007 | 9.970 | 10.14 | 9.970 | 10.05 | 75,744 | +0.09(+0.87%) |
Apr 19, 2007 | 9.911 | 9.967 | 9.911 | 9.967 | 47,578 | +0.07(+0.68%) |
Apr 18, 2007 | 9.732 | 9.927 | 9.732 | 9.900 | 33,606 | +0.10(+1.00%) |
Apr 17, 2007 | 9.630 | 9.802 | 9.610 | 9.802 | 26,065 | +0.28(+2.94%) |
Apr 16, 2007 | 9.390 | 9.522 | 9.354 | 9.522 | 30,568 | +0.13(+1.40%) |
Apr 13, 2007 | 9.519 | 9.519 | 9.385 | 9.390 | 9,105 | +0.05(+0.57%) |
Apr 12, 2007 | 9.242 | 9.511 | 9.242 | 9.337 | 13,925 | +0.10(+1.03%) |
Apr 11, 2007 | 9.032 | 9.270 | 9.032 | 9.242 | 36,617 | +0.28(+3.09%) |
Apr 10, 2007 | 8.962 | 8.973 | 8.962 | 8.965 | 11,368 | +0.00(+0.03%) |
Apr 09, 2007 | 8.858 | 8.962 | 8.833 | 8.962 | 15,703 | +0.05(+0.60%) |
Apr 05, 2007 | 9.082 | 9.082 | 8.850 | 8.909 | 9,319 | +0.06(+0.66%) |
Apr 04, 2007 | 8.962 | 8.962 | 8.850 | 8.850 | 13,943 | +0.00(+0.00%) |
Apr 03, 2007 | 8.942 | 9.094 | 8.822 | 8.850 | 21,763 | +0.03(+0.32%) |
Apr 02, 2007 | 8.682 | 8.822 | 8.682 | 8.822 | 15,175 | +0.17(+1.92%) |
Mar 30, 2007 | 8.752 | 8.752 | 8.656 | 8.656 | 1,071 | -0.17(-1.89%) |
Mar 29, 2007 | 8.817 | 8.822 | 8.817 | 8.822 | 1,974 | +0.00(+0.03%) |
Mar 28, 2007 | 8.732 | 8.819 | 8.640 | 8.819 | 17,099 | +0.20(+2.34%) |
Mar 27, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 785 | -0.00(-0.03%) |
Mar 23, 2007 | 8.710 | 8.727 | 8.612 | 8.620 | 13,900 | -0.17(-1.91%) |
Mar 22, 2007 | 8.710 | 8.791 | 8.542 | 8.788 | 6,248 | +0.08(+0.90%) |
Mar 21, 2007 | 8.858 | 8.906 | 8.710 | 8.710 | 41,080 | -0.19(-2.17%) |
Mar 20, 2007 | 9.334 | 9.334 | 8.892 | 8.903 | 21,423 | -0.46(-4.93%) |
Mar 19, 2007 | 8.399 | 9.942 | 8.399 | 9.365 | 89,319 | +0.77(+9.00%) |
Mar 16, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.682 | 8.682 | 8.592 | 8.592 | 6,166 | -0.09(-1.03%) |
Mar 14, 2007 | 8.654 | 8.682 | 8.640 | 8.682 | 4,477 | +0.05(+0.62%) |
Mar 13, 2007 | 8.626 | 8.629 | 8.584 | 8.629 | 2,856 | +0.01(+0.10%) |
Mar 12, 2007 | 8.645 | 8.665 | 8.620 | 8.620 | 4,284 | -0.03(-0.29%) |
Mar 09, 2007 | 8.629 | 8.645 | 8.623 | 8.645 | 1,071 | +0.03(+0.29%) |
Mar 08, 2007 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.396 | 8.766 | 8.396 | 8.620 | 10,747 | +0.17(+1.99%) |
Mar 06, 2007 | 8.391 | 8.553 | 8.377 | 8.452 | 7,191 | -0.16(-1.82%) |
Mar 05, 2007 | 8.822 | 8.822 | 8.561 | 8.609 | 23,723 | -0.14(-1.60%) |
Mar 02, 2007 | 8.405 | 8.805 | 8.405 | 8.749 | 10,108 | +0.26(+3.07%) |