Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.96 | 11.31 | 10.87 | 11.25 | 104,728 | +0.29(+2.69%) |
May 30, 2007 | 10.87 | 10.96 | 10.77 | 10.95 | 34,586 | +0.07(+0.66%) |
May 29, 2007 | 10.88 | 10.95 | 10.82 | 10.88 | 26,811 | +0.04(+0.41%) |
May 25, 2007 | 10.77 | 10.88 | 10.73 | 10.83 | 59,872 | +0.13(+1.17%) |
May 24, 2007 | 10.75 | 10.94 | 10.62 | 10.71 | 59,199 | -0.01(-0.08%) |
May 23, 2007 | 10.92 | 10.96 | 10.69 | 10.72 | 118,411 | -0.17(-1.56%) |
May 22, 2007 | 10.45 | 10.94 | 10.44 | 10.89 | 121,732 | +0.47(+4.55%) |
May 21, 2007 | 10.52 | 10.67 | 10.39 | 10.41 | 119,749 | -0.14(-1.35%) |
May 18, 2007 | 10.49 | 10.57 | 10.35 | 10.56 | 95,055 | +0.08(+0.77%) |
May 17, 2007 | 10.49 | 10.51 | 10.35 | 10.48 | 126,781 | -0.02(-0.17%) |
May 16, 2007 | 10.64 | 10.64 | 10.16 | 10.49 | 128,269 | -0.05(-0.51%) |
May 15, 2007 | 10.57 | 10.69 | 10.49 | 10.55 | 132,165 | -0.04(-0.42%) |
May 14, 2007 | 10.91 | 10.91 | 10.54 | 10.59 | 115,170 | -0.28(-2.55%) |
May 11, 2007 | 10.73 | 10.95 | 10.71 | 10.87 | 69,034 | +0.14(+1.33%) |
May 10, 2007 | 10.81 | 10.82 | 10.68 | 10.73 | 71,231 | -0.13(-1.15%) |
May 09, 2007 | 10.72 | 10.96 | 10.64 | 10.85 | 49,381 | +0.14(+1.34%) |
May 08, 2007 | 10.72 | 10.75 | 10.40 | 10.71 | 55,531 | -0.01(-0.08%) |
May 07, 2007 | 11.19 | 11.19 | 10.60 | 10.72 | 71,759 | -0.41(-3.69%) |
May 04, 2007 | 10.90 | 11.16 | 10.72 | 11.13 | 60,883 | +0.28(+2.55%) |
May 03, 2007 | 10.75 | 10.91 | 10.65 | 10.85 | 44,126 | +0.13(+1.17%) |
May 02, 2007 | 10.58 | 10.75 | 10.58 | 10.73 | 42,986 | +0.13(+1.18%) |
May 01, 2007 | 10.69 | 10.76 | 10.55 | 10.60 | 86,907 | -0.06(-0.59%) |
Apr 30, 2007 | 10.90 | 10.99 | 10.63 | 10.66 | 77,741 | -0.26(-2.37%) |
Apr 27, 2007 | 11.08 | 11.08 | 10.81 | 10.92 | 51,668 | -0.21(-1.85%) |
Apr 26, 2007 | 10.95 | 11.18 | 10.84 | 11.13 | 47,497 | +0.17(+1.55%) |
Apr 25, 2007 | 10.99 | 11.23 | 10.88 | 10.96 | 67,725 | +0.05(+0.49%) |
Apr 24, 2007 | 11.36 | 11.36 | 10.91 | 10.91 | 78,264 | -0.40(-3.56%) |
Apr 23, 2007 | 11.27 | 11.36 | 11.00 | 11.31 | 69,779 | -0.01(-0.08%) |
Apr 20, 2007 | 11.25 | 11.32 | 10.91 | 11.32 | 52,136 | +0.29(+2.68%) |
Apr 19, 2007 | 11.15 | 11.16 | 10.99 | 11.02 | 33,557 | -0.21(-1.91%) |
Apr 18, 2007 | 11.01 | 11.34 | 11.01 | 11.24 | 61,874 | +0.22(+2.03%) |
Apr 17, 2007 | 11.35 | 11.35 | 10.96 | 11.01 | 44,922 | -0.36(-3.14%) |
Apr 16, 2007 | 11.50 | 11.58 | 11.28 | 11.37 | 50,591 | -0.05(-0.47%) |
Apr 13, 2007 | 10.74 | 11.46 | 10.74 | 11.42 | 79,422 | +0.69(+6.41%) |
Apr 12, 2007 | 11.24 | 11.24 | 10.68 | 10.74 | 76,505 | -0.49(-4.38%) |
Apr 11, 2007 | 11.05 | 11.24 | 11.02 | 11.23 | 104,482 | +0.21(+1.95%) |
Apr 10, 2007 | 10.95 | 11.09 | 10.93 | 11.01 | 34,024 | +0.08(+0.74%) |
Apr 09, 2007 | 11.22 | 11.34 | 10.86 | 10.93 | 193,935 | -0.31(-2.78%) |
Apr 05, 2007 | 11.04 | 11.31 | 11.04 | 11.25 | 115,649 | +0.18(+1.62%) |
Apr 04, 2007 | 10.83 | 11.08 | 10.83 | 11.07 | 70,784 | +0.21(+1.89%) |
Apr 03, 2007 | 11.08 | 11.08 | 10.85 | 10.86 | 153,689 | -0.17(-1.54%) |
Apr 02, 2007 | 11.19 | 11.20 | 10.98 | 11.03 | 101,411 | -0.13(-1.20%) |
Mar 30, 2007 | 11.22 | 11.22 | 10.98 | 11.16 | 80,191 | -0.01(-0.08%) |
Mar 29, 2007 | 11.01 | 11.26 | 11.01 | 11.17 | 54,178 | +0.24(+2.21%) |
Mar 28, 2007 | 11.10 | 11.36 | 10.89 | 10.93 | 231,430 | -0.24(-2.16%) |
Mar 27, 2007 | 11.09 | 11.20 | 11.06 | 11.17 | 74,124 | +0.03(+0.24%) |
Mar 26, 2007 | 11.22 | 11.45 | 10.99 | 11.15 | 60,398 | -0.04(-0.32%) |
Mar 23, 2007 | 11.17 | 11.30 | 10.98 | 11.18 | 55,960 | -0.03(-0.24%) |
Mar 22, 2007 | 11.27 | 11.50 | 10.83 | 11.21 | 147,049 | -0.03(-0.24%) |
Mar 21, 2007 | 10.81 | 11.24 | 10.73 | 11.24 | 66,565 | +0.42(+3.88%) |
Mar 20, 2007 | 10.74 | 10.82 | 10.68 | 10.82 | 53,952 | +0.04(+0.41%) |
Mar 19, 2007 | 10.82 | 10.83 | 10.70 | 10.77 | 53,990 | +0.00(+0.00%) |
Mar 16, 2007 | 10.74 | 10.85 | 10.64 | 10.77 | 132,486 | +0.03(+0.25%) |
Mar 15, 2007 | 10.83 | 10.83 | 10.66 | 10.74 | 70,940 | -0.06(-0.58%) |
Mar 14, 2007 | 10.74 | 11.07 | 10.47 | 10.81 | 84,520 | -0.01(-0.08%) |
Mar 13, 2007 | 10.94 | 10.86 | 10.74 | 10.82 | 157,487 | -0.13(-1.14%) |
Mar 12, 2007 | 10.84 | 10.98 | 10.83 | 10.94 | 137,843 | +0.03(+0.25%) |
Mar 09, 2007 | 10.53 | 10.91 | 10.46 | 10.91 | 166,483 | +0.46(+4.45%) |
Mar 08, 2007 | 10.54 | 10.57 | 10.18 | 10.45 | 260,317 | +0.00(+0.00%) |
Mar 07, 2007 | 10.21 | 10.48 | 10.19 | 10.45 | 169,913 | +0.21(+2.10%) |
Mar 06, 2007 | 10.29 | 10.44 | 10.16 | 10.24 | 144,155 | +0.04(+0.44%) |
Mar 05, 2007 | 10.29 | 10.40 | 10.10 | 10.19 | 139,551 | -0.17(-1.64%) |
Mar 02, 2007 | 10.38 | 10.43 | 10.26 | 10.36 | 135,363 | -0.09(-0.86%) |