Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.75 | 13.24 | 12.61 | 12.68 | 175,230 | -0.08(-0.63%) |
May 30, 2007 | 12.17 | 12.77 | 11.83 | 12.76 | 175,121 | +0.44(+3.57%) |
May 29, 2007 | 12.22 | 12.37 | 12.05 | 12.32 | 57,219 | +0.10(+0.82%) |
May 25, 2007 | 12.29 | 12.52 | 12.04 | 12.22 | 83,919 | -0.03(-0.24%) |
May 24, 2007 | 12.30 | 12.51 | 11.93 | 12.25 | 95,272 | -0.09(-0.73%) |
May 23, 2007 | 12.65 | 12.75 | 12.28 | 12.34 | 86,146 | -0.33(-2.60%) |
May 22, 2007 | 12.10 | 12.75 | 11.90 | 12.67 | 78,188 | +0.54(+4.45%) |
May 21, 2007 | 12.27 | 12.37 | 12.03 | 12.13 | 42,710 | -0.11(-0.90%) |
May 18, 2007 | 12.18 | 12.30 | 11.75 | 12.24 | 58,222 | +0.06(+0.49%) |
May 17, 2007 | 12.19 | 12.36 | 11.96 | 12.18 | 73,887 | -0.02(-0.16%) |
May 16, 2007 | 11.86 | 12.21 | 11.72 | 12.20 | 61,862 | +0.33(+2.78%) |
May 15, 2007 | 12.32 | 12.44 | 11.87 | 11.87 | 77,211 | -0.36(-2.94%) |
May 14, 2007 | 12.44 | 12.61 | 12.21 | 12.23 | 93,397 | -0.26(-2.08%) |
May 11, 2007 | 12.18 | 12.57 | 12.04 | 12.49 | 57,898 | +0.49(+4.08%) |
May 10, 2007 | 12.75 | 12.79 | 11.95 | 12.00 | 120,111 | -0.86(-6.69%) |
May 09, 2007 | 12.40 | 12.88 | 12.33 | 12.86 | 107,634 | +0.43(+3.46%) |
May 08, 2007 | 12.39 | 12.43 | 12.07 | 12.43 | 59,703 | +0.03(+0.24%) |
May 07, 2007 | 12.50 | 12.50 | 12.39 | 12.40 | 105,524 | -0.10(-0.80%) |
May 04, 2007 | 12.52 | 12.70 | 12.39 | 12.50 | 102,578 | +0.05(+0.40%) |
May 03, 2007 | 12.89 | 12.89 | 12.21 | 12.45 | 132,744 | -0.48(-3.71%) |
May 02, 2007 | 11.95 | 13.13 | 11.95 | 12.93 | 196,745 | +0.94(+7.84%) |
May 01, 2007 | 12.40 | 12.55 | 11.94 | 11.99 | 165,735 | -0.43(-3.46%) |
Apr 30, 2007 | 13.00 | 13.11 | 12.15 | 12.42 | 222,497 | -0.71(-5.41%) |
Apr 27, 2007 | 12.60 | 13.68 | 12.60 | 13.13 | 351,719 | +0.46(+3.63%) |
Apr 26, 2007 | 11.66 | 13.30 | 11.61 | 12.67 | 459,762 | +1.44(+12.82%) |
Apr 25, 2007 | 11.59 | 11.59 | 11.06 | 11.23 | 254,221 | -0.38(-3.27%) |
Apr 24, 2007 | 11.19 | 11.83 | 11.12 | 11.61 | 147,750 | +0.44(+3.94%) |
Apr 23, 2007 | 11.33 | 11.43 | 10.99 | 11.17 | 71,412 | -0.22(-1.93%) |
Apr 20, 2007 | 10.96 | 11.45 | 10.93 | 11.39 | 90,296 | +0.47(+4.30%) |
Apr 19, 2007 | 10.91 | 10.98 | 10.65 | 10.92 | 273,243 | -0.04(-0.36%) |
Apr 18, 2007 | 10.91 | 11.02 | 10.82 | 10.96 | 62,077 | +0.00(+0.00%) |
Apr 17, 2007 | 11.13 | 11.22 | 10.76 | 10.96 | 63,081 | -0.18(-1.62%) |
Apr 16, 2007 | 10.86 | 11.17 | 10.85 | 11.14 | 112,376 | +0.30(+2.77%) |
Apr 13, 2007 | 10.60 | 10.90 | 10.36 | 10.84 | 283,447 | +0.22(+2.07%) |
Apr 12, 2007 | 10.45 | 10.62 | 10.40 | 10.62 | 70,041 | +0.12(+1.14%) |
Apr 11, 2007 | 10.55 | 10.82 | 10.38 | 10.50 | 115,150 | -0.09(-0.85%) |
Apr 10, 2007 | 10.68 | 10.79 | 10.56 | 10.59 | 64,014 | -0.12(-1.12%) |
Apr 09, 2007 | 10.84 | 10.92 | 10.55 | 10.71 | 200,611 | -0.17(-1.56%) |
Apr 05, 2007 | 10.97 | 10.97 | 10.81 | 10.88 | 69,608 | -0.09(-0.82%) |
Apr 04, 2007 | 11.13 | 11.15 | 10.97 | 10.97 | 63,746 | -0.16(-1.44%) |
Apr 03, 2007 | 11.09 | 11.13 | 10.95 | 11.13 | 68,343 | +0.07(+0.63%) |
Apr 02, 2007 | 10.93 | 11.08 | 10.85 | 11.06 | 54,232 | +0.16(+1.47%) |
Mar 30, 2007 | 10.88 | 10.97 | 10.64 | 10.90 | 87,941 | +0.05(+0.46%) |
Mar 29, 2007 | 10.93 | 11.07 | 10.77 | 10.85 | 75,706 | +0.01(+0.09%) |
Mar 28, 2007 | 10.72 | 11.15 | 10.72 | 10.84 | 194,289 | +0.06(+0.56%) |
Mar 27, 2007 | 10.95 | 10.96 | 10.54 | 10.78 | 144,463 | -0.24(-2.18%) |
Mar 26, 2007 | 11.12 | 11.19 | 10.91 | 11.02 | 84,783 | -0.12(-1.08%) |
Mar 23, 2007 | 11.19 | 11.45 | 11.07 | 11.14 | 77,943 | -0.01(-0.09%) |
Mar 22, 2007 | 11.24 | 11.33 | 11.13 | 11.15 | 111,959 | -0.05(-0.45%) |
Mar 21, 2007 | 11.24 | 11.27 | 11.10 | 11.20 | 94,780 | -0.05(-0.44%) |
Mar 20, 2007 | 11.21 | 11.34 | 11.18 | 11.25 | 71,181 | +0.00(+0.00%) |
Mar 19, 2007 | 11.16 | 11.29 | 11.16 | 11.25 | 77,264 | +0.16(+1.44%) |
Mar 16, 2007 | 11.08 | 11.17 | 11.00 | 11.09 | 217,065 | +0.00(+0.00%) |
Mar 15, 2007 | 11.14 | 11.21 | 10.96 | 11.09 | 107,329 | -0.03(-0.27%) |
Mar 14, 2007 | 11.23 | 11.25 | 10.91 | 11.12 | 389,394 | -0.14(-1.24%) |
Mar 13, 2007 | 11.40 | 11.38 | 11.20 | 11.26 | 160,610 | -0.14(-1.23%) |
Mar 12, 2007 | 11.08 | 11.49 | 11.01 | 11.40 | 159,095 | +0.35(+3.17%) |
Mar 09, 2007 | 11.22 | 11.22 | 10.75 | 11.05 | 93,514 | -0.02(-0.18%) |
Mar 08, 2007 | 11.28 | 11.37 | 11.04 | 11.07 | 85,251 | -0.20(-1.77%) |
Mar 07, 2007 | 11.09 | 11.32 | 10.96 | 11.27 | 115,895 | +0.18(+1.62%) |
Mar 06, 2007 | 11.06 | 11.55 | 10.95 | 11.09 | 354,349 | +0.17(+1.56%) |
Mar 05, 2007 | 11.70 | 11.70 | 10.78 | 10.92 | 210,682 | -0.93(-7.85%) |
Mar 02, 2007 | 12.03 | 12.15 | 11.65 | 11.85 | 140,627 | -0.16(-1.33%) |