Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.68 | 11.77 | 11.52 | 11.68 | 416,131 | -0.20(-1.65%) |
Jun 28, 2007 | 11.45 | 11.88 | 11.45 | 11.87 | 490,883 | +0.37(+3.26%) |
Jun 27, 2007 | 11.48 | 11.56 | 11.41 | 11.50 | 43,821 | +0.02(+0.19%) |
Jun 26, 2007 | 11.48 | 11.56 | 11.36 | 11.48 | 104,735 | +0.11(+0.98%) |
Jun 25, 2007 | 11.59 | 11.61 | 11.36 | 11.36 | 414,978 | -0.22(-1.92%) |
Jun 22, 2007 | 11.65 | 11.94 | 11.50 | 11.59 | 108,431 | -0.27(-2.26%) |
Jun 21, 2007 | 11.52 | 11.94 | 11.52 | 11.85 | 159,146 | +0.27(+2.31%) |
Jun 20, 2007 | 11.45 | 11.59 | 11.45 | 11.59 | 325,746 | +0.09(+0.77%) |
Jun 19, 2007 | 11.81 | 11.81 | 11.23 | 11.50 | 577,946 | -0.27(-2.27%) |
Jun 18, 2007 | 12.03 | 12.26 | 11.74 | 11.77 | 279,775 | -0.16(-1.31%) |
Jun 15, 2007 | 12.12 | 12.23 | 11.14 | 11.92 | 2,411,459 | -1.23(-9.38%) |
Jun 14, 2007 | 13.17 | 13.30 | 13.10 | 13.16 | 161,607 | -0.10(-0.77%) |
Jun 13, 2007 | 13.24 | 13.35 | 13.21 | 13.26 | 102,195 | -0.09(-0.67%) |
Jun 12, 2007 | 13.04 | 13.35 | 13.02 | 13.35 | 37,608 | +0.09(+0.67%) |
Jun 11, 2007 | 13.32 | 13.32 | 13.15 | 13.26 | 31,901 | +0.00(+0.00%) |
Jun 08, 2007 | 13.32 | 13.37 | 13.09 | 13.26 | 339,131 | -0.09(-0.67%) |
Jun 07, 2007 | 13.08 | 13.37 | 13.04 | 13.35 | 200,937 | +0.26(+2.01%) |
Jun 06, 2007 | 13.17 | 13.26 | 13.04 | 13.08 | 213,628 | -0.06(-0.47%) |
Jun 05, 2007 | 13.04 | 13.17 | 13.01 | 13.15 | 61,120 | +0.11(+0.85%) |
Jun 04, 2007 | 13.41 | 13.48 | 13.04 | 13.04 | 154,433 | -0.42(-3.15%) |
Jun 01, 2007 | 12.70 | 13.55 | 12.59 | 13.46 | 265,530 | +0.76(+5.96%) |
May 31, 2007 | 12.39 | 12.70 | 12.32 | 12.70 | 310,911 | +0.27(+2.15%) |
May 30, 2007 | 12.22 | 12.43 | 12.22 | 12.43 | 85,583 | +0.21(+1.75%) |
May 29, 2007 | 12.30 | 12.31 | 12.17 | 12.22 | 52,081 | -0.08(-0.65%) |
May 25, 2007 | 12.17 | 12.30 | 12.04 | 12.30 | 219,815 | +0.07(+0.55%) |
May 24, 2007 | 12.88 | 12.88 | 12.23 | 12.23 | 129,867 | -0.67(-5.18%) |
May 23, 2007 | 12.88 | 12.92 | 12.86 | 12.90 | 291,017 | -0.02(-0.17%) |
May 22, 2007 | 12.92 | 12.99 | 12.77 | 12.92 | 192,730 | +0.00(+0.00%) |
May 21, 2007 | 12.79 | 12.92 | 12.72 | 12.92 | 195,235 | +0.13(+1.05%) |
May 18, 2007 | 12.70 | 12.99 | 12.69 | 12.79 | 567,992 | +0.13(+1.06%) |
May 17, 2007 | 12.32 | 12.70 | 12.32 | 12.66 | 444,865 | +0.33(+2.71%) |
May 16, 2007 | 11.03 | 13.06 | 10.99 | 12.32 | 1,531,108 | +1.38(+12.63%) |
May 15, 2007 | 10.92 | 10.96 | 10.87 | 10.94 | 152,845 | +0.02(+0.20%) |
May 14, 2007 | 10.92 | 10.92 | 10.78 | 10.92 | 78,856 | +0.11(+1.03%) |
May 11, 2007 | 11.23 | 11.23 | 10.81 | 10.81 | 334,298 | -0.42(-3.77%) |
May 10, 2007 | 11.27 | 11.39 | 11.23 | 11.23 | 239,431 | -0.04(-0.40%) |
May 09, 2007 | 11.27 | 11.37 | 11.23 | 11.27 | 264,240 | -0.21(-1.79%) |
May 08, 2007 | 11.65 | 11.74 | 11.48 | 11.48 | 213,022 | -0.20(-1.68%) |
May 07, 2007 | 11.62 | 11.70 | 11.59 | 11.68 | 60,110 | +0.09(+0.77%) |
May 04, 2007 | 11.56 | 11.62 | 11.52 | 11.59 | 111,855 | +0.00(+0.00%) |
May 03, 2007 | 11.50 | 11.59 | 11.50 | 11.59 | 63,669 | +0.04(+0.39%) |
May 02, 2007 | 11.57 | 11.59 | 11.30 | 11.54 | 501,416 | -0.04(-0.38%) |
May 01, 2007 | 11.45 | 11.62 | 11.45 | 11.59 | 280,028 | +0.07(+0.58%) |
Apr 30, 2007 | 11.14 | 11.68 | 11.14 | 11.52 | 417,350 | +0.33(+2.99%) |
Apr 27, 2007 | 11.14 | 11.19 | 11.14 | 11.19 | 61,088 | +0.04(+0.40%) |
Apr 26, 2007 | 11.14 | 11.16 | 11.14 | 11.14 | 382,089 | +0.00(+0.04%) |
Apr 25, 2007 | 3.899 | 11.34 | 10.96 | 11.14 | 891,941 | +0.13(+1.17%) |
Apr 24, 2007 | 10.70 | 11.05 | 10.67 | 11.01 | 364,775 | +0.42(+4.00%) |
Apr 23, 2007 | 10.47 | 10.72 | 10.38 | 10.58 | 50,102 | +0.18(+1.71%) |
Apr 20, 2007 | 10.34 | 10.47 | 10.34 | 10.41 | 148,229 | +0.02(+0.21%) |
Apr 19, 2007 | 10.29 | 10.38 | 10.27 | 10.38 | 293,355 | +0.09(+0.87%) |
Apr 18, 2007 | 10.25 | 10.34 | 10.25 | 10.29 | 322,308 | +0.04(+0.43%) |
Apr 17, 2007 | 10.14 | 10.25 | 10.05 | 10.25 | 323,843 | +0.04(+0.44%) |
Apr 16, 2007 | 10.21 | 10.21 | 10.09 | 10.21 | 181,322 | +0.00(+0.00%) |
Apr 13, 2007 | 10.05 | 10.21 | 10.05 | 10.21 | 187,049 | +0.16(+1.55%) |
Apr 12, 2007 | 10.05 | 10.15 | 10.05 | 10.05 | 27,723 | +0.00(+0.00%) |
Apr 11, 2007 | 10.09 | 10.14 | 10.05 | 10.05 | 89,644 | -0.04(-0.44%) |
Apr 10, 2007 | 10.07 | 10.26 | 10.03 | 10.09 | 172,246 | -0.11(-1.09%) |
Apr 09, 2007 | 10.26 | 10.26 | 10.05 | 10.21 | 94,262 | -0.06(-0.57%) |
Apr 05, 2007 | 10.43 | 10.43 | 10.16 | 10.26 | 45,659 | -0.16(-1.50%) |
Apr 04, 2007 | 10.03 | 10.45 | 10.03 | 10.42 | 97,877 | +0.35(+3.45%) |
Apr 03, 2007 | 10.03 | 10.25 | 10.03 | 10.07 | 112,440 | +0.04(+0.44%) |