Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.04 | 14.36 | 14.00 | 14.18 | 102,265 | +0.14(+1.03%) |
May 30, 2007 | 13.55 | 14.13 | 13.37 | 14.04 | 127,091 | +0.31(+2.29%) |
May 29, 2007 | 13.37 | 13.77 | 13.33 | 13.72 | 92,629 | +0.54(+4.06%) |
May 25, 2007 | 13.30 | 13.30 | 13.04 | 13.19 | 34,270 | +0.01(+0.06%) |
May 24, 2007 | 13.75 | 13.75 | 13.06 | 13.18 | 86,434 | -0.57(-4.15%) |
May 23, 2007 | 13.66 | 13.81 | 13.61 | 13.75 | 94,532 | +0.09(+0.68%) |
May 22, 2007 | 13.50 | 13.71 | 13.50 | 13.66 | 91,808 | +0.10(+0.75%) |
May 21, 2007 | 13.31 | 13.57 | 13.31 | 13.55 | 57,389 | +0.30(+2.25%) |
May 18, 2007 | 13.27 | 13.37 | 13.12 | 13.26 | 102,421 | +0.01(+0.06%) |
May 17, 2007 | 13.15 | 13.31 | 12.97 | 13.25 | 45,151 | +0.12(+0.91%) |
May 16, 2007 | 13.17 | 13.25 | 13.03 | 13.13 | 129,437 | -0.09(-0.71%) |
May 15, 2007 | 13.02 | 13.39 | 12.82 | 13.22 | 88,494 | +0.31(+2.37%) |
May 14, 2007 | 13.26 | 13.26 | 12.80 | 12.92 | 90,572 | -0.39(-2.94%) |
May 11, 2007 | 13.12 | 13.39 | 13.04 | 13.31 | 141,965 | +0.30(+2.29%) |
May 10, 2007 | 12.77 | 13.08 | 12.72 | 13.01 | 173,343 | +0.09(+0.66%) |
May 09, 2007 | 13.00 | 13.03 | 12.67 | 12.92 | 112,350 | -0.15(-1.17%) |
May 08, 2007 | 13.05 | 13.09 | 12.87 | 13.08 | 86,560 | -0.10(-0.77%) |
May 07, 2007 | 13.13 | 13.30 | 12.85 | 13.18 | 169,731 | -0.03(-0.19%) |
May 04, 2007 | 12.76 | 13.27 | 12.73 | 13.20 | 192,631 | +0.40(+3.12%) |
May 03, 2007 | 12.13 | 12.81 | 12.12 | 12.80 | 211,364 | +0.65(+5.39%) |
May 02, 2007 | 12.05 | 12.23 | 11.95 | 12.15 | 220,163 | +0.10(+0.85%) |
May 01, 2007 | 12.04 | 12.08 | 11.91 | 12.05 | 124,456 | -0.03(-0.21%) |
Apr 30, 2007 | 12.06 | 12.16 | 11.91 | 12.07 | 149,349 | -0.11(-0.91%) |
Apr 27, 2007 | 12.12 | 12.19 | 11.92 | 12.18 | 135,405 | +0.00(+0.00%) |
Apr 26, 2007 | 12.17 | 12.19 | 12.00 | 12.18 | 142,320 | +0.02(+0.14%) |
Apr 25, 2007 | 12.06 | 12.18 | 11.84 | 12.17 | 133,711 | +0.13(+1.06%) |
Apr 24, 2007 | 11.89 | 12.06 | 11.72 | 12.04 | 192,111 | +0.10(+0.86%) |
Apr 23, 2007 | 12.07 | 12.07 | 11.85 | 11.94 | 65,364 | -0.21(-1.75%) |
Apr 20, 2007 | 12.18 | 12.24 | 11.91 | 12.15 | 152,277 | +0.03(+0.28%) |
Apr 19, 2007 | 11.91 | 12.17 | 11.78 | 12.12 | 109,927 | +0.10(+0.85%) |
Apr 18, 2007 | 12.12 | 12.12 | 11.92 | 12.01 | 124,818 | -0.18(-1.47%) |
Apr 17, 2007 | 12.13 | 12.38 | 12.00 | 12.19 | 313,774 | +0.04(+0.35%) |
Apr 16, 2007 | 11.95 | 12.21 | 11.81 | 12.15 | 282,691 | -0.09(-0.76%) |
Apr 13, 2007 | 12.38 | 12.38 | 11.93 | 12.24 | 273,747 | -0.14(-1.17%) |
Apr 12, 2007 | 12.08 | 12.52 | 12.08 | 12.39 | 496,837 | +0.28(+2.32%) |
Apr 11, 2007 | 11.54 | 12.70 | 11.26 | 12.11 | 1,523,248 | -1.45(-10.73%) |
Apr 10, 2007 | 13.65 | 13.66 | 13.43 | 13.56 | 342,336 | -0.08(-0.56%) |
Apr 09, 2007 | 13.94 | 13.98 | 13.56 | 13.64 | 311,428 | +0.07(+0.50%) |
Apr 05, 2007 | 13.63 | 13.70 | 13.11 | 13.57 | 213,393 | +0.06(+0.41%) |
Apr 04, 2007 | 13.35 | 13.74 | 13.09 | 13.51 | 245,738 | +0.08(+0.60%) |
Apr 03, 2007 | 13.03 | 13.54 | 12.86 | 13.43 | 448,241 | +0.27(+2.07%) |
Apr 02, 2007 | 12.46 | 13.31 | 12.40 | 13.16 | 363,191 | +0.70(+5.60%) |
Mar 30, 2007 | 12.35 | 12.57 | 12.25 | 12.46 | 168,642 | +0.13(+1.04%) |
Mar 29, 2007 | 12.34 | 12.51 | 12.15 | 12.34 | 178,424 | +0.19(+1.54%) |
Mar 28, 2007 | 11.97 | 12.20 | 11.89 | 12.15 | 193,317 | +0.25(+2.07%) |
Mar 27, 2007 | 12.07 | 12.20 | 11.88 | 11.90 | 43,216 | -0.24(-1.96%) |
Mar 26, 2007 | 12.17 | 12.24 | 11.76 | 12.14 | 73,977 | +0.17(+1.42%) |
Mar 23, 2007 | 12.04 | 12.18 | 11.90 | 11.97 | 75,945 | -0.03(-0.28%) |
Mar 22, 2007 | 11.74 | 12.02 | 11.71 | 12.00 | 102,368 | +0.33(+2.84%) |
Mar 21, 2007 | 11.62 | 11.82 | 11.62 | 11.67 | 63,316 | +0.04(+0.37%) |
Mar 20, 2007 | 11.30 | 11.70 | 11.30 | 11.63 | 53,560 | +0.31(+2.70%) |
Mar 19, 2007 | 11.27 | 11.40 | 11.23 | 11.32 | 80,105 | +0.10(+0.91%) |
Mar 16, 2007 | 11.07 | 11.32 | 10.91 | 11.22 | 38,568 | +0.15(+1.38%) |
Mar 15, 2007 | 11.19 | 11.33 | 11.00 | 11.07 | 52,045 | -0.10(-0.91%) |
Mar 14, 2007 | 11.09 | 11.20 | 10.91 | 11.17 | 107,323 | +0.08(+0.69%) |
Mar 13, 2007 | 11.27 | 11.58 | 11.07 | 11.09 | 101,955 | -0.18(-1.58%) |
Mar 12, 2007 | 11.62 | 11.69 | 11.19 | 11.27 | 100,248 | -0.22(-1.93%) |
Mar 09, 2007 | 11.86 | 11.90 | 11.45 | 11.49 | 106,928 | +0.00(+0.00%) |
Mar 08, 2007 | 11.72 | 11.76 | 11.32 | 11.49 | 131,304 | -0.03(-0.29%) |
Mar 07, 2007 | 11.47 | 11.66 | 11.18 | 11.53 | 72,588 | +0.09(+0.82%) |
Mar 06, 2007 | 11.30 | 11.83 | 11.26 | 11.43 | 141,386 | +0.35(+3.15%) |
Mar 05, 2007 | 11.14 | 11.38 | 11.08 | 11.09 | 89,784 | -0.42(-3.62%) |
Mar 02, 2007 | 11.54 | 11.64 | 11.33 | 11.50 | 75,085 | +0.00(+0.00%) |