Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.81 | 11.87 | 11.70 | 11.82 | 62,698 | +0.07(+0.58%) |
May 30, 2007 | 11.66 | 11.84 | 11.66 | 11.75 | 75,648 | -0.02(-0.13%) |
May 29, 2007 | 11.58 | 11.77 | 11.55 | 11.77 | 81,249 | +0.22(+1.89%) |
May 25, 2007 | 11.52 | 11.77 | 11.46 | 11.55 | 87,147 | +0.05(+0.39%) |
May 24, 2007 | 11.62 | 11.77 | 11.18 | 11.50 | 71,644 | -0.11(-0.97%) |
May 23, 2007 | 11.68 | 11.70 | 11.51 | 11.61 | 47,427 | -0.02(-0.13%) |
May 22, 2007 | 11.54 | 11.70 | 11.54 | 11.63 | 61,139 | +0.02(+0.19%) |
May 21, 2007 | 11.25 | 11.70 | 11.25 | 11.61 | 51,122 | +0.29(+2.53%) |
May 18, 2007 | 11.28 | 11.36 | 11.28 | 11.32 | 203,269 | +0.11(+1.01%) |
May 17, 2007 | 11.30 | 11.32 | 11.15 | 11.21 | 68,382 | -0.11(-0.93%) |
May 16, 2007 | 11.28 | 11.42 | 11.27 | 11.31 | 91,345 | +0.04(+0.33%) |
May 15, 2007 | 11.34 | 11.43 | 11.27 | 11.27 | 102,369 | -0.05(-0.40%) |
May 14, 2007 | 11.40 | 11.47 | 11.31 | 11.32 | 103,038 | -0.11(-0.99%) |
May 11, 2007 | 11.36 | 11.62 | 11.34 | 11.43 | 165,046 | +0.11(+0.93%) |
May 10, 2007 | 11.64 | 11.68 | 11.32 | 11.33 | 155,655 | -0.34(-2.91%) |
May 09, 2007 | 11.89 | 11.89 | 11.60 | 11.67 | 73,749 | +0.06(+0.51%) |
May 08, 2007 | 11.84 | 11.84 | 11.57 | 11.61 | 100,836 | -0.17(-1.46%) |
May 07, 2007 | 12.07 | 12.07 | 11.68 | 11.78 | 52,808 | -0.27(-2.27%) |
May 04, 2007 | 11.69 | 12.11 | 11.68 | 12.05 | 92,125 | +0.47(+4.10%) |
May 03, 2007 | 11.82 | 11.85 | 11.55 | 11.58 | 50,324 | -0.20(-1.71%) |
May 02, 2007 | 11.63 | 11.82 | 11.63 | 11.78 | 46,342 | +0.18(+1.55%) |
May 01, 2007 | 11.64 | 12.04 | 11.49 | 11.60 | 121,985 | -0.02(-0.18%) |
Apr 30, 2007 | 11.95 | 12.08 | 11.61 | 11.62 | 83,002 | -0.26(-2.18%) |
Apr 27, 2007 | 12.04 | 12.12 | 11.85 | 11.88 | 59,785 | -0.15(-1.25%) |
Apr 26, 2007 | 12.07 | 12.13 | 11.86 | 12.03 | 55,793 | -0.09(-0.71%) |
Apr 25, 2007 | 11.77 | 12.25 | 11.77 | 12.12 | 151,564 | +0.40(+3.44%) |
Apr 24, 2007 | 11.98 | 12.04 | 11.68 | 11.72 | 139,035 | -0.01(-0.12%) |
Apr 23, 2007 | 12.00 | 12.10 | 11.64 | 11.73 | 142,475 | -0.27(-2.28%) |
Apr 20, 2007 | 12.35 | 12.35 | 11.91 | 12.00 | 146,297 | -0.16(-1.30%) |
Apr 19, 2007 | 12.36 | 12.36 | 12.01 | 12.16 | 114,227 | -0.20(-1.63%) |
Apr 18, 2007 | 12.73 | 12.79 | 12.36 | 12.36 | 166,253 | -0.40(-3.10%) |
Apr 17, 2007 | 13.04 | 13.11 | 12.65 | 12.76 | 115,178 | -0.54(-4.05%) |
Apr 16, 2007 | 12.98 | 13.30 | 12.98 | 13.30 | 53,990 | +0.41(+3.18%) |
Apr 13, 2007 | 12.90 | 12.99 | 12.79 | 12.89 | 47,686 | +0.02(+0.17%) |
Apr 12, 2007 | 12.84 | 12.91 | 12.67 | 12.87 | 47,974 | +0.05(+0.39%) |
Apr 11, 2007 | 13.17 | 13.17 | 12.73 | 12.81 | 99,722 | -0.31(-2.36%) |
Apr 10, 2007 | 13.22 | 13.44 | 13.11 | 13.12 | 54,383 | -0.19(-1.40%) |
Apr 09, 2007 | 13.36 | 13.36 | 13.24 | 13.31 | 37,076 | -0.04(-0.32%) |
Apr 05, 2007 | 13.35 | 13.40 | 13.20 | 13.35 | 63,298 | -0.07(-0.54%) |
Apr 04, 2007 | 13.23 | 13.51 | 13.23 | 13.43 | 37,296 | +0.06(+0.43%) |
Apr 03, 2007 | 13.24 | 13.51 | 13.08 | 13.37 | 64,496 | +0.09(+0.70%) |
Apr 02, 2007 | 13.22 | 13.35 | 13.06 | 13.28 | 64,637 | +0.05(+0.38%) |
Mar 30, 2007 | 13.29 | 13.30 | 13.12 | 13.22 | 145,406 | -0.07(-0.54%) |
Mar 29, 2007 | 13.52 | 13.65 | 13.22 | 13.30 | 106,704 | +0.00(+0.00%) |
Mar 28, 2007 | 13.46 | 13.51 | 13.28 | 13.30 | 140,711 | -0.27(-2.01%) |
Mar 27, 2007 | 13.68 | 13.71 | 13.48 | 13.57 | 55,628 | -0.14(-1.00%) |
Mar 26, 2007 | 13.85 | 13.87 | 13.52 | 13.71 | 36,689 | -0.08(-0.57%) |
Mar 23, 2007 | 13.61 | 13.83 | 13.53 | 13.79 | 158,795 | +0.05(+0.37%) |
Mar 22, 2007 | 13.87 | 13.87 | 13.56 | 13.73 | 59,791 | -0.12(-0.88%) |
Mar 21, 2007 | 13.51 | 13.89 | 13.48 | 13.86 | 76,862 | +0.29(+2.12%) |
Mar 20, 2007 | 13.40 | 13.65 | 13.34 | 13.57 | 44,005 | +0.11(+0.80%) |
Mar 19, 2007 | 13.44 | 13.61 | 13.36 | 13.46 | 51,304 | -0.04(-0.32%) |
Mar 16, 2007 | 13.58 | 13.58 | 13.30 | 13.51 | 311,511 | -0.11(-0.79%) |
Mar 15, 2007 | 13.56 | 13.61 | 13.51 | 13.61 | 34,278 | +0.03(+0.21%) |
Mar 14, 2007 | 13.33 | 13.58 | 13.33 | 13.58 | 88,978 | +0.27(+2.05%) |
Mar 13, 2007 | 13.63 | 13.58 | 13.28 | 13.31 | 121,201 | -0.32(-2.37%) |
Mar 12, 2007 | 13.61 | 13.66 | 13.49 | 13.63 | 37,578 | -0.02(-0.16%) |
Mar 09, 2007 | 13.43 | 13.66 | 13.28 | 13.66 | 51,479 | +0.26(+1.93%) |
Mar 08, 2007 | 13.56 | 13.81 | 13.28 | 13.40 | 64,055 | +0.10(+0.76%) |
Mar 07, 2007 | 13.56 | 13.56 | 13.14 | 13.30 | 66,249 | -0.28(-2.06%) |
Mar 06, 2007 | 13.07 | 13.58 | 12.84 | 13.58 | 73,664 | +0.60(+4.65%) |
Mar 05, 2007 | 13.14 | 13.30 | 12.86 | 12.97 | 51,150 | -0.23(-1.74%) |
Mar 02, 2007 | 13.32 | 13.38 | 13.13 | 13.20 | 97,565 | -0.23(-1.71%) |