Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.90 | 11.06 | 10.87 | 11.04 | 707,348 | +0.14(+1.27%) |
May 30, 2007 | 10.73 | 10.93 | 10.52 | 10.90 | 401,081 | +0.04(+0.40%) |
May 29, 2007 | 10.78 | 10.90 | 10.73 | 10.85 | 282,192 | +0.12(+1.12%) |
May 25, 2007 | 10.77 | 10.97 | 10.63 | 10.73 | 411,376 | -0.01(-0.08%) |
May 24, 2007 | 10.44 | 10.85 | 10.42 | 10.74 | 1,284,092 | +0.27(+2.55%) |
May 23, 2007 | 10.55 | 10.70 | 10.43 | 10.48 | 616,365 | -0.04(-0.41%) |
May 22, 2007 | 10.55 | 10.79 | 10.40 | 10.52 | 1,279,043 | +0.00(+0.00%) |
May 21, 2007 | 10.50 | 10.68 | 10.45 | 10.52 | 679,088 | -0.02(-0.16%) |
May 18, 2007 | 10.73 | 10.73 | 10.51 | 10.54 | 785,249 | -0.19(-1.77%) |
May 17, 2007 | 10.79 | 10.84 | 10.70 | 10.73 | 407,382 | -0.11(-1.03%) |
May 16, 2007 | 11.01 | 11.11 | 10.79 | 10.84 | 575,870 | -0.11(-1.02%) |
May 15, 2007 | 11.21 | 11.26 | 10.94 | 10.95 | 549,155 | -0.24(-2.16%) |
May 14, 2007 | 11.02 | 11.26 | 10.95 | 11.19 | 550,626 | +0.19(+1.72%) |
May 11, 2007 | 11.14 | 11.79 | 10.94 | 11.00 | 715,665 | -0.86(-7.27%) |
May 10, 2007 | 11.79 | 11.88 | 11.58 | 11.86 | 406,307 | +0.00(+0.00%) |
May 09, 2007 | 11.62 | 11.95 | 11.61 | 11.86 | 590,602 | +0.15(+1.25%) |
May 08, 2007 | 11.73 | 11.77 | 11.50 | 11.72 | 219,179 | -0.09(-0.80%) |
May 07, 2007 | 11.65 | 11.85 | 11.51 | 11.81 | 318,897 | +0.12(+1.03%) |
May 04, 2007 | 11.72 | 11.72 | 11.41 | 11.69 | 273,838 | +0.03(+0.22%) |
May 03, 2007 | 11.65 | 11.85 | 11.55 | 11.67 | 375,381 | +0.03(+0.30%) |
May 02, 2007 | 11.38 | 11.66 | 11.23 | 11.63 | 380,650 | +0.23(+2.04%) |
May 01, 2007 | 11.38 | 11.49 | 11.13 | 11.40 | 295,650 | +0.03(+0.23%) |
Apr 30, 2007 | 11.59 | 11.60 | 11.23 | 11.37 | 380,682 | -0.22(-1.93%) |
Apr 27, 2007 | 11.43 | 11.67 | 11.30 | 11.60 | 311,432 | +0.16(+1.36%) |
Apr 26, 2007 | 11.39 | 11.48 | 11.14 | 11.44 | 337,856 | +0.02(+0.15%) |
Apr 25, 2007 | 11.54 | 11.56 | 11.33 | 11.42 | 728,181 | -0.10(-0.90%) |
Apr 24, 2007 | 11.29 | 11.64 | 11.17 | 11.53 | 516,230 | +0.16(+1.36%) |
Apr 23, 2007 | 11.72 | 11.76 | 11.31 | 11.37 | 426,375 | -0.40(-3.37%) |
Apr 20, 2007 | 11.60 | 11.78 | 11.47 | 11.77 | 531,857 | +0.26(+2.25%) |
Apr 19, 2007 | 11.40 | 11.53 | 11.26 | 11.51 | 410,984 | +0.00(+0.00%) |
Apr 18, 2007 | 11.35 | 11.53 | 11.34 | 11.51 | 296,591 | +0.09(+0.83%) |
Apr 17, 2007 | 11.29 | 11.44 | 11.13 | 11.41 | 384,159 | +0.11(+0.99%) |
Apr 16, 2007 | 11.21 | 11.35 | 11.16 | 11.30 | 391,421 | +0.14(+1.24%) |
Apr 13, 2007 | 11.20 | 11.20 | 10.98 | 11.16 | 245,677 | +0.03(+0.31%) |
Apr 12, 2007 | 11.03 | 11.16 | 10.95 | 11.13 | 311,087 | +0.05(+0.47%) |
Apr 11, 2007 | 11.10 | 11.16 | 10.95 | 11.08 | 707,662 | -0.04(-0.39%) |
Apr 10, 2007 | 11.05 | 11.15 | 10.97 | 11.12 | 469,617 | +0.04(+0.39%) |
Apr 09, 2007 | 10.80 | 11.34 | 10.78 | 11.08 | 1,129,773 | +0.27(+2.47%) |
Apr 05, 2007 | 10.81 | 10.82 | 10.73 | 10.81 | 237,333 | -0.03(-0.24%) |
Apr 04, 2007 | 10.89 | 10.91 | 10.75 | 10.84 | 335,143 | -0.04(-0.40%) |
Apr 03, 2007 | 10.91 | 10.95 | 10.67 | 10.88 | 612,879 | +0.03(+0.32%) |
Apr 02, 2007 | 10.87 | 10.90 | 10.68 | 10.85 | 612,658 | -0.02(-0.16%) |
Mar 30, 2007 | 10.69 | 11.05 | 10.66 | 10.86 | 780,502 | +0.16(+1.45%) |
Mar 29, 2007 | 10.64 | 10.71 | 10.50 | 10.71 | 361,499 | +0.18(+1.72%) |
Mar 28, 2007 | 10.70 | 10.73 | 10.50 | 10.53 | 747,933 | -0.22(-2.09%) |
Mar 27, 2007 | 10.99 | 11.03 | 10.72 | 10.75 | 220,502 | -0.22(-1.97%) |
Mar 26, 2007 | 11.01 | 11.12 | 10.83 | 10.97 | 313,535 | -0.01(-0.08%) |
Mar 23, 2007 | 10.65 | 11.11 | 10.65 | 10.98 | 526,134 | +0.30(+2.83%) |
Mar 22, 2007 | 10.72 | 10.81 | 10.55 | 10.67 | 178,741 | +0.02(+0.16%) |
Mar 21, 2007 | 10.58 | 10.66 | 10.41 | 10.66 | 305,854 | +0.11(+1.06%) |
Mar 20, 2007 | 10.45 | 10.55 | 10.35 | 10.54 | 257,129 | +0.11(+1.07%) |
Mar 19, 2007 | 10.34 | 10.47 | 10.28 | 10.43 | 274,054 | +0.21(+2.02%) |
Mar 16, 2007 | 10.21 | 10.34 | 10.12 | 10.23 | 580,294 | +0.00(+0.00%) |
Mar 15, 2007 | 10.23 | 10.35 | 10.09 | 10.23 | 357,149 | +0.01(+0.08%) |
Mar 14, 2007 | 10.21 | 10.29 | 10.04 | 10.22 | 429,439 | +0.02(+0.17%) |
Mar 13, 2007 | 10.50 | 10.44 | 10.20 | 10.20 | 401,948 | -0.30(-2.87%) |
Mar 12, 2007 | 10.35 | 10.50 | 10.30 | 10.50 | 395,982 | +0.09(+0.83%) |
Mar 09, 2007 | 10.48 | 10.50 | 10.30 | 10.41 | 394,952 | -0.06(-0.58%) |
Mar 08, 2007 | 10.64 | 10.86 | 10.42 | 10.48 | 800,752 | -0.15(-1.38%) |
Mar 07, 2007 | 10.66 | 10.79 | 10.51 | 10.62 | 351,058 | -0.03(-0.24%) |
Mar 06, 2007 | 10.55 | 11.12 | 10.35 | 10.65 | 1,040,641 | +0.23(+2.24%) |
Mar 05, 2007 | 10.61 | 10.66 | 10.41 | 10.41 | 1,113,491 | -0.28(-2.58%) |
Mar 02, 2007 | 10.83 | 10.85 | 10.63 | 10.69 | 524,792 | -0.18(-1.67%) |