Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.04 | 13.18 | 12.81 | 12.83 | 161,535 | -0.21(-1.62%) |
Jun 28, 2007 | 12.93 | 13.17 | 12.81 | 13.04 | 220,999 | +0.12(+0.89%) |
Jun 27, 2007 | 12.61 | 12.96 | 12.58 | 12.92 | 170,119 | +0.21(+1.66%) |
Jun 26, 2007 | 12.70 | 12.92 | 12.68 | 12.71 | 219,906 | +0.08(+0.66%) |
Jun 25, 2007 | 12.81 | 12.92 | 12.58 | 12.63 | 201,958 | -0.18(-1.40%) |
Jun 22, 2007 | 12.83 | 12.89 | 12.70 | 12.81 | 531,739 | -0.05(-0.40%) |
Jun 21, 2007 | 12.90 | 12.94 | 12.72 | 12.86 | 220,842 | -0.12(-0.89%) |
Jun 20, 2007 | 13.18 | 13.22 | 12.91 | 12.97 | 265,791 | -0.17(-1.27%) |
Jun 19, 2007 | 13.02 | 13.17 | 12.94 | 13.14 | 237,542 | +0.04(+0.29%) |
Jun 18, 2007 | 13.12 | 13.24 | 13.06 | 13.10 | 248,467 | -0.04(-0.29%) |
Jun 15, 2007 | 13.16 | 13.24 | 13.01 | 13.14 | 628,192 | +0.28(+2.19%) |
Jun 14, 2007 | 12.89 | 13.01 | 12.83 | 12.86 | 471,027 | -0.05(-0.40%) |
Jun 13, 2007 | 12.82 | 12.96 | 12.64 | 12.91 | 164,968 | +0.08(+0.65%) |
Jun 12, 2007 | 12.94 | 13.06 | 12.78 | 12.83 | 235,825 | -0.21(-1.62%) |
Jun 11, 2007 | 13.05 | 13.18 | 12.83 | 13.04 | 95,828 | -0.06(-0.44%) |
Jun 08, 2007 | 12.88 | 13.14 | 12.87 | 13.10 | 265,947 | +0.19(+1.49%) |
Jun 07, 2007 | 12.94 | 13.01 | 12.81 | 12.90 | 155,604 | -0.10(-0.79%) |
Jun 06, 2007 | 13.11 | 13.12 | 12.90 | 13.01 | 173,552 | -0.21(-1.55%) |
Jun 05, 2007 | 13.26 | 13.33 | 13.15 | 13.21 | 277,029 | -0.14(-1.06%) |
Jun 04, 2007 | 13.39 | 13.43 | 13.25 | 13.35 | 68,828 | -0.06(-0.43%) |
Jun 01, 2007 | 13.24 | 13.45 | 13.22 | 13.41 | 435,911 | +0.24(+1.80%) |
May 31, 2007 | 13.14 | 13.17 | 13.04 | 13.17 | 198,368 | +0.08(+0.64%) |
May 30, 2007 | 13.07 | 13.22 | 13.01 | 13.09 | 201,177 | -0.13(-0.97%) |
May 29, 2007 | 13.12 | 13.28 | 13.06 | 13.22 | 182,761 | +0.15(+1.18%) |
May 25, 2007 | 13.08 | 13.11 | 12.94 | 13.06 | 131,413 | +0.06(+0.49%) |
May 24, 2007 | 13.16 | 13.26 | 12.90 | 13.00 | 178,547 | -0.20(-1.51%) |
May 23, 2007 | 13.36 | 13.36 | 13.10 | 13.20 | 236,450 | -0.12(-0.87%) |
May 22, 2007 | 13.15 | 13.34 | 13.04 | 13.31 | 125,794 | +0.13(+1.02%) |
May 21, 2007 | 13.01 | 13.19 | 12.95 | 13.18 | 128,135 | +0.17(+1.28%) |
May 18, 2007 | 13.09 | 13.09 | 12.85 | 13.01 | 109,719 | -0.04(-0.29%) |
May 17, 2007 | 13.19 | 13.22 | 12.88 | 13.05 | 277,497 | -0.17(-1.26%) |
May 16, 2007 | 13.19 | 13.22 | 13.02 | 13.22 | 135,315 | +0.08(+0.59%) |
May 15, 2007 | 13.36 | 13.46 | 13.08 | 13.14 | 195,559 | -0.22(-1.63%) |
May 14, 2007 | 13.53 | 13.53 | 13.30 | 13.36 | 247,687 | -0.17(-1.23%) |
May 11, 2007 | 13.30 | 13.54 | 13.27 | 13.53 | 127,823 | +0.28(+2.13%) |
May 10, 2007 | 13.49 | 13.49 | 13.13 | 13.24 | 245,970 | -0.36(-2.64%) |
May 09, 2007 | 13.42 | 13.70 | 13.37 | 13.60 | 157,945 | +0.12(+0.85%) |
May 08, 2007 | 13.35 | 13.49 | 13.14 | 13.49 | 191,501 | +0.03(+0.24%) |
May 07, 2007 | 13.49 | 13.51 | 13.31 | 13.46 | 154,512 | -0.03(-0.24%) |
May 04, 2007 | 13.51 | 13.54 | 13.40 | 13.49 | 99,093 | +0.03(+0.24%) |
May 03, 2007 | 13.44 | 13.49 | 13.33 | 13.46 | 152,327 | -0.02(-0.14%) |
May 02, 2007 | 13.23 | 13.53 | 13.20 | 13.47 | 133,910 | +0.22(+1.69%) |
May 01, 2007 | 13.15 | 13.29 | 12.99 | 13.25 | 173,240 | +0.12(+0.88%) |
Apr 30, 2007 | 13.31 | 13.32 | 12.90 | 13.13 | 332,122 | -0.17(-1.30%) |
Apr 27, 2007 | 12.96 | 13.31 | 12.81 | 13.31 | 243,629 | +0.31(+2.37%) |
Apr 26, 2007 | 13.27 | 13.27 | 12.87 | 13.00 | 110,031 | -0.30(-2.26%) |
Apr 25, 2007 | 13.46 | 13.46 | 13.10 | 13.30 | 221,311 | +0.29(+2.27%) |
Apr 24, 2007 | 12.97 | 13.06 | 12.82 | 13.01 | 187,443 | +0.06(+0.50%) |
Apr 23, 2007 | 13.17 | 13.22 | 12.81 | 12.94 | 184,946 | -0.27(-2.04%) |
Apr 20, 2007 | 13.29 | 13.29 | 13.06 | 13.21 | 167,309 | +0.35(+2.69%) |
Apr 19, 2007 | 13.01 | 13.06 | 12.83 | 12.87 | 124,233 | -0.31(-2.33%) |
Apr 18, 2007 | 13.26 | 13.37 | 13.17 | 13.17 | 83,811 | -0.15(-1.15%) |
Apr 17, 2007 | 13.41 | 13.46 | 13.28 | 13.33 | 82,406 | -0.10(-0.72%) |
Apr 16, 2007 | 13.13 | 13.43 | 13.08 | 13.42 | 166,217 | +0.39(+3.00%) |
Apr 13, 2007 | 12.85 | 13.03 | 12.81 | 13.03 | 387,372 | +0.17(+1.29%) |
Apr 12, 2007 | 12.78 | 12.88 | 12.68 | 12.87 | 145,615 | +0.04(+0.35%) |
Apr 11, 2007 | 12.89 | 12.89 | 12.78 | 12.82 | 161,847 | -0.03(-0.25%) |
Apr 10, 2007 | 12.90 | 12.97 | 12.80 | 12.85 | 223,184 | -0.03(-0.25%) |
Apr 09, 2007 | 13.01 | 13.01 | 12.77 | 12.88 | 181,980 | -0.12(-0.94%) |
Apr 05, 2007 | 13.13 | 13.13 | 12.99 | 13.01 | 80,533 | -0.12(-0.93%) |
Apr 04, 2007 | 13.33 | 13.40 | 13.13 | 13.13 | 122,829 | -0.22(-1.68%) |
Apr 03, 2007 | 13.28 | 13.45 | 13.26 | 13.35 | 123,765 | +0.13(+0.97%) |