Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.55 | 15.77 | 15.22 | 15.52 | 835,599 | +0.01(+0.05%) |
Jun 28, 2007 | 15.61 | 15.63 | 15.35 | 15.51 | 522,106 | -0.02(-0.16%) |
Jun 27, 2007 | 15.61 | 15.61 | 14.66 | 15.53 | 823,460 | -0.07(-0.48%) |
Jun 26, 2007 | 15.60 | 15.94 | 15.58 | 15.61 | 696,059 | +0.17(+1.07%) |
Jun 25, 2007 | 15.03 | 16.14 | 14.90 | 15.44 | 1,135,034 | +0.36(+2.41%) |
Jun 22, 2007 | 14.94 | 15.25 | 14.66 | 15.08 | 1,904,117 | +0.15(+1.00%) |
Jun 21, 2007 | 14.55 | 14.95 | 14.44 | 14.93 | 476,757 | +0.26(+1.80%) |
Jun 20, 2007 | 14.70 | 15.19 | 14.47 | 14.66 | 644,898 | +0.01(+0.06%) |
Jun 19, 2007 | 13.79 | 14.81 | 13.76 | 14.66 | 692,251 | +0.91(+6.61%) |
Jun 18, 2007 | 14.01 | 14.02 | 13.67 | 13.75 | 378,703 | +0.02(+0.18%) |
Jun 15, 2007 | 13.95 | 13.98 | 13.61 | 13.72 | 498,479 | +0.00(+0.00%) |
Jun 14, 2007 | 13.90 | 13.98 | 13.63 | 13.72 | 323,721 | -0.15(-1.07%) |
Jun 13, 2007 | 13.61 | 14.02 | 13.43 | 13.87 | 496,541 | +0.50(+3.70%) |
Jun 12, 2007 | 13.66 | 13.80 | 13.34 | 13.38 | 449,915 | -0.50(-3.57%) |
Jun 11, 2007 | 14.02 | 14.22 | 13.64 | 13.87 | 594,754 | -0.07(-0.53%) |
Jun 08, 2007 | 12.75 | 14.02 | 12.63 | 13.95 | 1,027,714 | +1.14(+8.90%) |
Jun 07, 2007 | 13.21 | 13.27 | 12.48 | 12.81 | 568,873 | -0.47(-3.54%) |
Jun 06, 2007 | 13.51 | 13.51 | 13.10 | 13.28 | 459,936 | -0.11(-0.80%) |
Jun 05, 2007 | 13.05 | 13.71 | 13.00 | 13.38 | 900,216 | +0.26(+1.95%) |
Jun 04, 2007 | 13.00 | 13.19 | 12.88 | 13.13 | 449,767 | +0.30(+2.32%) |
Jun 01, 2007 | 12.91 | 13.01 | 12.77 | 12.83 | 222,780 | +0.01(+0.06%) |
May 31, 2007 | 13.05 | 13.17 | 12.59 | 12.82 | 895,240 | -0.16(-1.21%) |
May 30, 2007 | 12.95 | 13.13 | 12.79 | 12.98 | 486,052 | -0.05(-0.38%) |
May 29, 2007 | 13.17 | 13.21 | 12.72 | 13.03 | 866,860 | +0.13(+1.02%) |
May 25, 2007 | 12.44 | 12.94 | 12.43 | 12.90 | 693,510 | +0.63(+5.11%) |
May 24, 2007 | 12.44 | 12.81 | 12.13 | 12.27 | 698,257 | -0.11(-0.87%) |
May 23, 2007 | 12.21 | 12.91 | 12.14 | 12.38 | 956,750 | +0.30(+2.46%) |
May 22, 2007 | 11.75 | 12.14 | 11.73 | 12.08 | 518,176 | +0.29(+2.45%) |
May 21, 2007 | 11.81 | 11.96 | 11.71 | 11.79 | 268,581 | -0.04(-0.35%) |
May 18, 2007 | 11.63 | 11.87 | 11.44 | 11.83 | 235,725 | +0.26(+2.21%) |
May 17, 2007 | 11.55 | 11.71 | 11.39 | 11.58 | 196,477 | +0.04(+0.36%) |
May 16, 2007 | 11.69 | 11.82 | 11.15 | 11.54 | 382,702 | -0.07(-0.57%) |
May 15, 2007 | 11.74 | 11.89 | 11.51 | 11.60 | 508,199 | -0.12(-1.06%) |
May 14, 2007 | 11.96 | 12.04 | 11.62 | 11.73 | 378,391 | -0.26(-2.14%) |
May 11, 2007 | 12.08 | 12.29 | 11.84 | 11.98 | 569,011 | +0.01(+0.07%) |
May 10, 2007 | 11.80 | 12.14 | 11.80 | 11.97 | 726,087 | +0.21(+1.83%) |
May 09, 2007 | 11.35 | 11.88 | 11.31 | 11.76 | 458,596 | +0.49(+4.32%) |
May 08, 2007 | 11.68 | 11.68 | 11.15 | 11.27 | 437,442 | +0.36(+3.33%) |
May 07, 2007 | 11.06 | 11.14 | 10.69 | 10.91 | 308,584 | +0.01(+0.08%) |
May 04, 2007 | 10.88 | 11.06 | 10.67 | 10.90 | 443,942 | +0.35(+3.29%) |
May 03, 2007 | 10.34 | 10.96 | 10.34 | 10.55 | 507,472 | +0.24(+2.32%) |
May 02, 2007 | 9.999 | 10.37 | 9.999 | 10.31 | 212,688 | +0.34(+3.39%) |
May 01, 2007 | 9.909 | 10.01 | 9.735 | 9.975 | 176,755 | +0.09(+0.92%) |
Apr 30, 2007 | 10.21 | 10.30 | 9.505 | 9.884 | 358,780 | -0.29(-2.84%) |
Apr 27, 2007 | 10.14 | 10.39 | 10.12 | 10.17 | 192,963 | +0.03(+0.33%) |
Apr 26, 2007 | 10.19 | 10.20 | 9.966 | 10.14 | 293,412 | -0.03(-0.33%) |
Apr 25, 2007 | 10.35 | 10.40 | 10.14 | 10.17 | 299,064 | -0.10(-0.96%) |
Apr 24, 2007 | 10.27 | 10.43 | 10.13 | 10.27 | 185,925 | +0.07(+0.65%) |
Apr 23, 2007 | 10.08 | 10.47 | 10.08 | 10.21 | 350,683 | +0.16(+1.56%) |
Apr 20, 2007 | 9.991 | 10.21 | 9.785 | 10.05 | 256,647 | +0.05(+0.50%) |
Apr 19, 2007 | 10.07 | 10.16 | 9.529 | 9.999 | 402,517 | -0.18(-1.78%) |
Apr 18, 2007 | 10.07 | 10.52 | 9.991 | 10.18 | 735,080 | +0.15(+1.48%) |
Apr 17, 2007 | 9.768 | 10.29 | 9.653 | 10.03 | 807,638 | +0.29(+2.97%) |
Apr 16, 2007 | 9.083 | 9.743 | 8.926 | 9.743 | 2,500,235 | +0.66(+7.27%) |
Apr 13, 2007 | 8.918 | 9.108 | 8.794 | 9.083 | 334,138 | +0.19(+2.14%) |
Apr 12, 2007 | 8.819 | 8.926 | 8.678 | 8.893 | 101,054 | +0.02(+0.28%) |
Apr 11, 2007 | 8.918 | 8.918 | 8.629 | 8.868 | 143,608 | -0.03(-0.37%) |
Apr 10, 2007 | 8.835 | 9.066 | 8.835 | 8.901 | 132,421 | +0.08(+0.94%) |
Apr 09, 2007 | 8.909 | 8.984 | 8.794 | 8.819 | 197,083 | -0.02(-0.28%) |
Apr 05, 2007 | 9.083 | 9.116 | 8.761 | 8.843 | 149,270 | -0.19(-2.10%) |
Apr 04, 2007 | 9.033 | 9.248 | 8.852 | 9.033 | 539,051 | +0.03(+0.37%) |
Apr 03, 2007 | 9.083 | 9.083 | 8.934 | 9.000 | 266,822 | -0.02(-0.27%) |