Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.90 | 10.90 | 10.69 | 10.81 | 57,807 | -0.08(-0.72%) |
May 30, 2007 | 10.63 | 10.93 | 10.62 | 10.89 | 191,021 | +0.16(+1.52%) |
May 29, 2007 | 10.72 | 10.93 | 10.69 | 10.72 | 106,453 | +0.07(+0.62%) |
May 25, 2007 | 10.73 | 10.84 | 10.63 | 10.66 | 89,349 | -0.07(-0.67%) |
May 24, 2007 | 10.84 | 10.95 | 10.72 | 10.73 | 325,099 | -0.14(-1.28%) |
May 23, 2007 | 10.78 | 10.93 | 10.75 | 10.87 | 144,013 | +0.08(+0.73%) |
May 22, 2007 | 10.69 | 10.87 | 10.66 | 10.79 | 378,628 | +0.08(+0.73%) |
May 21, 2007 | 10.57 | 10.84 | 10.53 | 10.71 | 141,528 | +0.14(+1.37%) |
May 18, 2007 | 10.37 | 10.57 | 10.25 | 10.57 | 206,283 | +0.25(+2.39%) |
May 17, 2007 | 10.14 | 10.36 | 9.977 | 10.32 | 146,379 | +0.13(+1.30%) |
May 16, 2007 | 10.15 | 10.25 | 10.12 | 10.19 | 71,005 | +0.05(+0.54%) |
May 15, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 101,486 | -0.16(-1.58%) |
May 14, 2007 | 10.37 | 10.44 | 10.19 | 10.30 | 96,978 | -0.05(-0.47%) |
May 11, 2007 | 10.37 | 10.48 | 10.30 | 10.34 | 116,095 | +0.04(+0.41%) |
May 10, 2007 | 10.33 | 10.44 | 10.21 | 10.30 | 140,505 | -0.11(-1.10%) |
May 09, 2007 | 10.51 | 10.62 | 10.40 | 10.42 | 72,187 | -0.11(-1.09%) |
May 08, 2007 | 10.48 | 10.60 | 10.39 | 10.53 | 128,686 | +0.01(+0.06%) |
May 07, 2007 | 10.42 | 10.58 | 10.42 | 10.53 | 151,319 | +0.05(+0.52%) |
May 04, 2007 | 10.61 | 10.83 | 10.40 | 10.47 | 268,151 | -0.14(-1.31%) |
May 03, 2007 | 10.37 | 10.84 | 10.37 | 10.61 | 181,846 | +0.28(+2.74%) |
May 02, 2007 | 10.28 | 10.44 | 10.25 | 10.33 | 71,659 | +0.05(+0.47%) |
May 01, 2007 | 10.36 | 10.37 | 10.24 | 10.28 | 179,300 | +0.03(+0.29%) |
Apr 30, 2007 | 10.45 | 10.49 | 10.24 | 10.25 | 98,758 | -0.19(-1.85%) |
Apr 27, 2007 | 10.37 | 10.56 | 10.24 | 10.44 | 104,788 | +0.06(+0.58%) |
Apr 26, 2007 | 10.45 | 10.45 | 10.35 | 10.38 | 105,745 | -0.10(-0.92%) |
Apr 25, 2007 | 10.61 | 10.63 | 10.31 | 10.48 | 342,943 | -0.33(-3.07%) |
Apr 24, 2007 | 10.99 | 10.99 | 10.66 | 10.81 | 49,781 | -0.06(-0.55%) |
Apr 23, 2007 | 10.87 | 10.89 | 10.84 | 10.87 | 58,967 | -0.06(-0.55%) |
Apr 20, 2007 | 10.99 | 11.03 | 10.84 | 10.93 | 54,680 | +0.14(+1.28%) |
Apr 19, 2007 | 10.69 | 10.80 | 10.62 | 10.79 | 55,485 | +0.07(+0.67%) |
Apr 18, 2007 | 10.78 | 10.89 | 10.70 | 10.72 | 66,130 | -0.12(-1.11%) |
Apr 17, 2007 | 10.75 | 10.97 | 10.63 | 10.84 | 48,947 | +0.10(+0.95%) |
Apr 16, 2007 | 10.54 | 10.84 | 10.54 | 10.74 | 53,888 | +0.22(+2.12%) |
Apr 13, 2007 | 10.42 | 10.53 | 10.42 | 10.51 | 40,978 | +0.08(+0.75%) |
Apr 12, 2007 | 10.36 | 10.50 | 10.36 | 10.44 | 85,022 | +0.02(+0.17%) |
Apr 11, 2007 | 10.46 | 10.50 | 10.29 | 10.42 | 175,092 | +0.02(+0.23%) |
Apr 10, 2007 | 10.41 | 10.43 | 10.37 | 10.39 | 46,157 | -0.05(-0.46%) |
Apr 09, 2007 | 10.65 | 10.65 | 10.43 | 10.44 | 49,211 | -0.15(-1.42%) |
Apr 05, 2007 | 10.63 | 10.65 | 10.47 | 10.59 | 57,531 | -0.08(-0.73%) |
Apr 04, 2007 | 10.78 | 10.82 | 10.58 | 10.67 | 74,423 | -0.20(-1.83%) |
Apr 03, 2007 | 10.39 | 10.97 | 10.39 | 10.87 | 185,592 | +0.57(+5.56%) |
Apr 02, 2007 | 10.44 | 10.51 | 10.28 | 10.30 | 50,586 | -0.16(-1.50%) |
Mar 30, 2007 | 10.30 | 10.54 | 10.29 | 10.45 | 266,940 | +0.07(+0.70%) |
Mar 29, 2007 | 10.71 | 10.80 | 10.28 | 10.38 | 276,382 | -0.23(-2.16%) |
Mar 28, 2007 | 10.86 | 11.26 | 10.54 | 10.61 | 237,054 | -0.39(-3.51%) |
Mar 27, 2007 | 11.40 | 11.41 | 10.85 | 11.00 | 246,564 | -0.49(-4.30%) |
Mar 26, 2007 | 11.51 | 11.86 | 11.45 | 11.49 | 142,233 | -0.52(-4.32%) |
Mar 23, 2007 | 12.09 | 12.09 | 11.85 | 12.01 | 46,382 | +0.02(+0.15%) |
Mar 22, 2007 | 12.13 | 12.13 | 11.91 | 11.99 | 31,159 | -0.07(-0.60%) |
Mar 21, 2007 | 12.05 | 12.22 | 11.85 | 12.06 | 56,635 | +0.05(+0.45%) |
Mar 20, 2007 | 12.00 | 12.05 | 11.79 | 12.01 | 40,849 | +0.05(+0.40%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.90 | 11.96 | 49,835 | +0.04(+0.35%) |
Mar 16, 2007 | 11.92 | 12.05 | 11.84 | 11.92 | 189,310 | -0.01(-0.05%) |
Mar 15, 2007 | 11.73 | 12.31 | 11.66 | 11.92 | 143,309 | +0.21(+1.80%) |
Mar 14, 2007 | 11.21 | 11.75 | 10.86 | 11.71 | 564,035 | +0.65(+5.88%) |
Mar 13, 2007 | 11.79 | 11.75 | 10.54 | 11.06 | 1,207,096 | -0.73(-6.18%) |
Mar 12, 2007 | 11.99 | 12.28 | 11.30 | 11.79 | 242,066 | -0.62(-5.00%) |
Mar 09, 2007 | 12.32 | 12.41 | 12.16 | 12.41 | 58,769 | +0.27(+2.18%) |
Mar 08, 2007 | 12.35 | 12.36 | 12.04 | 12.15 | 45,853 | -0.07(-0.59%) |
Mar 07, 2007 | 12.50 | 12.50 | 12.14 | 12.22 | 48,787 | -0.28(-2.27%) |
Mar 06, 2007 | 12.36 | 12.65 | 12.09 | 12.50 | 58,095 | +0.30(+2.47%) |
Mar 05, 2007 | 12.17 | 12.52 | 12.16 | 12.20 | 57,793 | +0.00(+0.00%) |
Mar 02, 2007 | 12.50 | 12.54 | 12.12 | 12.20 | 49,385 | -0.38(-3.02%) |