Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.84 | 12.95 | 12.80 | 12.93 | 723,166 | +0.09(+0.69%) |
May 30, 2007 | 12.69 | 12.85 | 12.65 | 12.84 | 577,844 | +0.04(+0.35%) |
May 29, 2007 | 12.74 | 12.80 | 12.69 | 12.79 | 644,345 | +0.07(+0.56%) |
May 25, 2007 | 12.78 | 12.81 | 12.63 | 12.72 | 602,669 | +0.00(+0.00%) |
May 24, 2007 | 13.02 | 13.06 | 12.67 | 12.72 | 774,446 | -0.33(-2.50%) |
May 23, 2007 | 13.21 | 13.22 | 13.03 | 13.05 | 649,237 | -0.16(-1.21%) |
May 22, 2007 | 13.16 | 13.27 | 13.16 | 13.21 | 567,154 | +0.03(+0.21%) |
May 21, 2007 | 13.05 | 13.20 | 13.02 | 13.18 | 550,121 | +0.13(+0.97%) |
May 18, 2007 | 12.94 | 13.05 | 12.86 | 13.05 | 558,637 | +0.12(+0.90%) |
May 17, 2007 | 13.02 | 13.05 | 12.89 | 12.94 | 434,153 | -0.09(-0.68%) |
May 16, 2007 | 12.90 | 13.07 | 12.92 | 13.02 | 586,361 | +0.12(+0.94%) |
May 15, 2007 | 13.01 | 13.07 | 12.89 | 12.90 | 1,440,716 | -0.10(-0.81%) |
May 14, 2007 | 13.10 | 13.18 | 12.99 | 13.01 | 789,848 | -0.11(-0.84%) |
May 11, 2007 | 13.04 | 13.15 | 13.03 | 13.12 | 631,842 | +0.11(+0.85%) |
May 10, 2007 | 13.10 | 13.13 | 12.86 | 13.01 | 871,569 | -0.14(-1.05%) |
May 09, 2007 | 13.20 | 13.24 | 13.11 | 13.15 | 503,190 | -0.10(-0.75%) |
May 08, 2007 | 13.37 | 13.37 | 13.17 | 13.25 | 414,765 | -0.13(-0.99%) |
May 07, 2007 | 13.33 | 13.41 | 13.25 | 13.38 | 570,596 | +0.00(+0.00%) |
May 04, 2007 | 13.27 | 13.38 | 13.26 | 13.38 | 521,673 | +0.10(+0.79%) |
May 03, 2007 | 13.20 | 13.37 | 13.13 | 13.27 | 452,215 | +0.04(+0.33%) |
May 02, 2007 | 13.10 | 13.26 | 13.04 | 13.23 | 289,556 | +0.13(+1.01%) |
May 01, 2007 | 13.05 | 13.12 | 12.91 | 13.10 | 617,346 | +0.08(+0.59%) |
Apr 30, 2007 | 13.02 | 13.24 | 12.97 | 13.02 | 866,714 | +0.00(+0.00%) |
Apr 27, 2007 | 13.15 | 13.15 | 12.97 | 13.02 | 394,652 | -0.14(-1.09%) |
Apr 26, 2007 | 13.25 | 13.31 | 13.14 | 13.16 | 312,750 | -0.13(-1.00%) |
Apr 25, 2007 | 13.35 | 13.37 | 13.11 | 13.29 | 725,703 | -0.01(-0.04%) |
Apr 24, 2007 | 13.31 | 13.38 | 13.23 | 13.30 | 436,328 | -0.04(-0.33%) |
Apr 23, 2007 | 13.39 | 13.44 | 13.29 | 13.34 | 495,399 | -0.10(-0.78%) |
Apr 20, 2007 | 13.38 | 13.47 | 13.27 | 13.45 | 672,068 | +0.17(+1.29%) |
Apr 19, 2007 | 13.25 | 13.30 | 13.10 | 13.28 | 526,927 | -0.07(-0.54%) |
Apr 18, 2007 | 13.33 | 13.57 | 13.23 | 13.35 | 1,210,049 | -0.09(-0.66%) |
Apr 17, 2007 | 13.53 | 13.53 | 13.38 | 13.44 | 762,487 | -0.11(-0.81%) |
Apr 16, 2007 | 13.44 | 13.56 | 13.43 | 13.55 | 241,357 | +0.15(+1.15%) |
Apr 13, 2007 | 13.17 | 13.46 | 13.17 | 13.39 | 812,498 | -0.04(-0.29%) |
Apr 12, 2007 | 13.39 | 13.45 | 13.28 | 13.43 | 931,000 | -0.04(-0.29%) |
Apr 11, 2007 | 13.52 | 13.54 | 13.39 | 13.47 | 558,094 | -0.07(-0.49%) |
Apr 10, 2007 | 13.46 | 13.55 | 13.44 | 13.54 | 326,883 | +0.09(+0.70%) |
Apr 09, 2007 | 13.29 | 13.44 | 13.29 | 13.44 | 336,306 | +0.13(+1.00%) |
Apr 05, 2007 | 13.34 | 13.37 | 13.27 | 13.31 | 402,625 | -0.02(-0.12%) |
Apr 04, 2007 | 13.32 | 13.36 | 13.22 | 13.33 | 310,394 | +0.01(+0.04%) |
Apr 03, 2007 | 13.70 | 13.74 | 13.27 | 13.32 | 1,036,822 | -0.31(-2.27%) |
Apr 02, 2007 | 13.41 | 13.64 | 13.37 | 13.63 | 333,044 | +0.26(+1.94%) |
Mar 30, 2007 | 13.33 | 13.45 | 13.23 | 13.37 | 515,512 | +0.04(+0.29%) |
Mar 29, 2007 | 13.28 | 13.33 | 13.13 | 13.33 | 759,769 | +0.09(+0.67%) |
Mar 28, 2007 | 13.37 | 13.48 | 13.17 | 13.25 | 1,089,733 | -0.20(-1.48%) |
Mar 27, 2007 | 13.58 | 13.58 | 13.41 | 13.44 | 186,454 | -0.15(-1.10%) |
Mar 26, 2007 | 13.55 | 13.63 | 13.45 | 13.59 | 364,573 | +0.01(+0.04%) |
Mar 23, 2007 | 13.55 | 13.59 | 13.45 | 13.59 | 324,346 | +0.06(+0.45%) |
Mar 22, 2007 | 13.47 | 13.53 | 13.40 | 13.53 | 317,461 | +0.06(+0.41%) |
Mar 21, 2007 | 13.35 | 13.55 | 13.26 | 13.47 | 543,054 | +0.13(+0.99%) |
Mar 20, 2007 | 13.21 | 13.34 | 13.16 | 13.34 | 452,998 | +0.10(+0.75%) |
Mar 19, 2007 | 13.09 | 13.28 | 13.08 | 13.24 | 800,538 | +0.23(+1.74%) |
Mar 16, 2007 | 13.16 | 13.17 | 13.00 | 13.01 | 1,038,272 | -0.14(-1.05%) |
Mar 15, 2007 | 13.05 | 13.22 | 13.05 | 13.15 | 645,613 | +0.10(+0.76%) |
Mar 14, 2007 | 13.04 | 13.21 | 12.97 | 13.05 | 1,343,049 | -0.04(-0.30%) |
Mar 13, 2007 | 13.19 | 13.17 | 12.95 | 13.09 | 1,417,160 | -0.10(-0.75%) |
Mar 12, 2007 | 13.06 | 13.22 | 13.03 | 13.19 | 713,381 | +0.16(+1.23%) |
Mar 09, 2007 | 13.06 | 13.21 | 12.99 | 13.03 | 384,686 | +0.01(+0.04%) |
Mar 08, 2007 | 13.05 | 13.10 | 12.91 | 13.02 | 489,057 | +0.08(+0.60%) |
Mar 07, 2007 | 13.00 | 13.07 | 12.94 | 12.95 | 483,983 | -0.11(-0.84%) |
Mar 06, 2007 | 13.10 | 13.15 | 12.76 | 13.06 | 794,015 | +0.40(+3.14%) |
Mar 05, 2007 | 12.88 | 12.97 | 12.65 | 12.66 | 692,362 | -0.33(-2.55%) |
Mar 02, 2007 | 12.97 | 13.20 | 12.93 | 12.99 | 807,786 | -0.06(-0.42%) |