Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 3,571 | +0.00(+0.00%) |
May 30, 2007 | 10.42 | 10.57 | 10.42 | 10.57 | 16,088 | +0.00(+0.00%) |
May 29, 2007 | 10.41 | 10.58 | 10.41 | 10.57 | 5,171 | +0.00(+0.00%) |
May 25, 2007 | 10.58 | 10.58 | 10.47 | 10.57 | 15,134 | +0.01(+0.13%) |
May 24, 2007 | 10.48 | 10.58 | 10.43 | 10.56 | 7,627 | -0.03(-0.26%) |
May 23, 2007 | 10.58 | 10.58 | 10.50 | 10.58 | 3,571 | +0.01(+0.08%) |
May 22, 2007 | 10.63 | 10.63 | 10.57 | 10.58 | 10,859 | +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 | 10.43 | 10.43 | 10.43 | 10.43 | 1,428 | -0.05(-0.51%) |
May 16, 2007 | 10.64 | 10.70 | 10.49 | 10.49 | 4,328 | -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 | 10.58 | 10.70 | 10.58 | 10.70 | 1,071 | +0.08(+0.79%) |
May 10, 2007 | 10.53 | 10.61 | 10.53 | 10.61 | 9,274 | -0.14(-1.30%) |
May 09, 2007 | 10.70 | 10.78 | 10.70 | 10.75 | 4,649 | -0.08(-0.78%) |
May 08, 2007 | 10.74 | 10.84 | 10.57 | 10.84 | 209,215 | +0.06(+0.52%) |
May 07, 2007 | 10.79 | 10.85 | 10.78 | 10.78 | 15,566 | -0.00(-0.03%) |
May 04, 2007 | 10.77 | 10.81 | 10.55 | 10.78 | 60,348 | +0.04(+0.39%) |
May 03, 2007 | 10.71 | 10.78 | 10.71 | 10.74 | 24,158 | +0.02(+0.16%) |
May 02, 2007 | 10.57 | 10.78 | 10.57 | 10.72 | 172,211 | +0.15(+1.46%) |
May 01, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 92,399 | +0.18(+1.78%) |
Apr 30, 2007 | 10.44 | 10.44 | 10.39 | 10.39 | 5,431 | -0.07(-0.70%) |
Apr 27, 2007 | 10.29 | 10.46 | 10.29 | 10.46 | 45,989 | +0.17(+1.63%) |
Apr 26, 2007 | 10.29 | 10.30 | 10.26 | 10.29 | 123,372 | +0.01(+0.14%) |
Apr 25, 2007 | 10.29 | 10.30 | 10.24 | 10.28 | 33,950 | -0.04(-0.41%) |
Apr 24, 2007 | 10.22 | 10.36 | 10.20 | 10.32 | 18,491 | +0.24(+2.36%) |
Apr 23, 2007 | 10.09 | 10.09 | 10.05 | 10.08 | 3,931 | +0.03(+0.28%) |
Apr 20, 2007 | 9.969 | 10.14 | 9.969 | 10.05 | 75,754 | +0.09(+0.87%) |
Apr 19, 2007 | 9.910 | 9.966 | 9.910 | 9.966 | 47,585 | +0.07(+0.68%) |
Apr 18, 2007 | 9.731 | 9.926 | 9.731 | 9.899 | 33,611 | +0.10(+1.00%) |
Apr 17, 2007 | 9.629 | 9.801 | 9.609 | 9.801 | 26,069 | +0.28(+2.94%) |
Apr 16, 2007 | 9.389 | 9.521 | 9.353 | 9.521 | 30,572 | +0.13(+1.40%) |
Apr 13, 2007 | 9.518 | 9.518 | 9.384 | 9.389 | 9,106 | +0.05(+0.57%) |
Apr 12, 2007 | 9.241 | 9.510 | 9.241 | 9.336 | 13,927 | +0.10(+1.03%) |
Apr 11, 2007 | 9.031 | 9.269 | 9.031 | 9.241 | 36,622 | +0.28(+3.09%) |
Apr 10, 2007 | 8.961 | 8.972 | 8.961 | 8.964 | 11,370 | +0.00(+0.03%) |
Apr 09, 2007 | 8.857 | 8.961 | 8.832 | 8.961 | 15,705 | +0.05(+0.60%) |
Apr 05, 2007 | 9.081 | 9.081 | 8.849 | 8.908 | 9,320 | +0.06(+0.66%) |
Apr 04, 2007 | 8.961 | 8.961 | 8.849 | 8.849 | 13,945 | +0.00(+0.00%) |
Apr 03, 2007 | 8.941 | 9.092 | 8.821 | 8.849 | 21,766 | +0.03(+0.32%) |
Apr 02, 2007 | 8.681 | 8.821 | 8.681 | 8.821 | 15,177 | +0.17(+1.92%) |
Mar 30, 2007 | 8.751 | 8.751 | 8.654 | 8.654 | 1,071 | -0.17(-1.89%) |
Mar 29, 2007 | 8.816 | 8.821 | 8.816 | 8.821 | 1,974 | +0.00(+0.03%) |
Mar 28, 2007 | 8.731 | 8.818 | 8.639 | 8.818 | 17,102 | +0.20(+2.34%) |
Mar 27, 2007 | 8.616 | 8.616 | 8.616 | 8.616 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.616 | 8.616 | 8.616 | 8.616 | 785 | -0.00(-0.03%) |
Mar 23, 2007 | 8.709 | 8.726 | 8.611 | 8.619 | 13,902 | -0.17(-1.91%) |
Mar 22, 2007 | 8.709 | 8.790 | 8.541 | 8.787 | 6,249 | +0.08(+0.90%) |
Mar 21, 2007 | 8.857 | 8.905 | 8.709 | 8.709 | 41,086 | -0.19(-2.17%) |
Mar 20, 2007 | 9.333 | 9.333 | 8.891 | 8.902 | 21,426 | -0.46(-4.93%) |
Mar 19, 2007 | 8.398 | 9.941 | 8.398 | 9.364 | 89,332 | +0.77(+9.00%) |
Mar 16, 2007 | 8.591 | 8.591 | 8.591 | 8.591 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.681 | 8.681 | 8.591 | 8.591 | 6,167 | -0.09(-1.03%) |
Mar 14, 2007 | 8.653 | 8.681 | 8.639 | 8.681 | 4,478 | +0.05(+0.62%) |
Mar 13, 2007 | 8.625 | 8.627 | 8.583 | 8.627 | 2,856 | +0.01(+0.10%) |
Mar 12, 2007 | 8.644 | 8.664 | 8.619 | 8.619 | 4,285 | -0.03(-0.29%) |
Mar 09, 2007 | 8.627 | 8.644 | 8.622 | 8.644 | 1,071 | +0.03(+0.29%) |
Mar 08, 2007 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.395 | 8.765 | 8.395 | 8.619 | 10,749 | +0.17(+1.99%) |
Mar 06, 2007 | 8.389 | 8.552 | 8.375 | 8.451 | 7,192 | -0.16(-1.82%) |
Mar 05, 2007 | 8.821 | 8.821 | 8.560 | 8.608 | 23,726 | -0.14(-1.60%) |
Mar 02, 2007 | 8.403 | 8.804 | 8.403 | 8.748 | 10,109 | +0.26(+3.07%) |