Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.79 | 14.04 | 13.60 | 14.04 | 4,044 | +0.26(+1.89%) |
Jun 28, 2007 | 13.74 | 14.00 | 12.94 | 13.78 | 11,090 | +0.17(+1.24%) |
Jun 27, 2007 | 13.29 | 13.64 | 13.29 | 13.61 | 3,522 | +0.28(+2.07%) |
Jun 26, 2007 | 13.30 | 13.37 | 13.29 | 13.34 | 4,566 | +0.10(+0.75%) |
Jun 25, 2007 | 13.26 | 13.49 | 13.24 | 13.24 | 8,741 | +0.08(+0.58%) |
Jun 22, 2007 | 12.84 | 13.16 | 12.01 | 13.16 | 26,747 | +0.25(+1.90%) |
Jun 21, 2007 | 13.32 | 13.33 | 12.81 | 12.91 | 14,873 | -0.42(-3.16%) |
Jun 20, 2007 | 13.60 | 13.81 | 13.34 | 13.34 | 10,437 | -0.15(-1.08%) |
Jun 19, 2007 | 13.29 | 13.50 | 13.25 | 13.48 | 6,393 | +0.27(+2.03%) |
Jun 18, 2007 | 13.22 | 13.36 | 13.13 | 13.21 | 13,830 | +0.03(+0.23%) |
Jun 15, 2007 | 13.11 | 13.40 | 13.10 | 13.18 | 10,829 | +0.13(+1.01%) |
Jun 14, 2007 | 12.88 | 13.50 | 12.84 | 13.05 | 50,754 | +0.21(+1.60%) |
Jun 13, 2007 | 12.84 | 12.88 | 12.79 | 12.85 | 12,264 | -0.03(-0.24%) |
Jun 12, 2007 | 12.11 | 13.07 | 12.11 | 12.88 | 26,225 | +0.61(+4.93%) |
Jun 11, 2007 | 12.27 | 12.27 | 11.99 | 12.27 | 28,443 | +0.10(+0.82%) |
Jun 08, 2007 | 11.88 | 12.22 | 11.88 | 12.17 | 6,132 | +0.22(+1.86%) |
Jun 07, 2007 | 12.19 | 12.19 | 11.91 | 11.95 | 10,307 | -0.14(-1.14%) |
Jun 06, 2007 | 12.26 | 12.26 | 11.93 | 12.09 | 16,570 | -0.20(-1.62%) |
Jun 05, 2007 | 12.47 | 12.49 | 12.26 | 12.29 | 18,527 | -0.25(-2.02%) |
Jun 04, 2007 | 12.98 | 13.02 | 12.26 | 12.54 | 42,925 | -0.36(-2.79%) |
Jun 01, 2007 | 13.03 | 13.03 | 12.73 | 12.90 | 18,266 | -0.14(-1.06%) |
May 31, 2007 | 11.80 | 13.19 | 11.80 | 13.04 | 49,710 | +1.23(+10.45%) |
May 30, 2007 | 11.69 | 11.91 | 11.57 | 11.80 | 120,426 | -0.08(-0.64%) |
May 29, 2007 | 11.86 | 11.99 | 11.57 | 11.88 | 35,880 | +0.21(+1.84%) |
May 25, 2007 | 11.38 | 11.67 | 11.14 | 11.67 | 61,452 | +0.29(+2.56%) |
May 24, 2007 | 11.27 | 11.96 | 11.22 | 11.37 | 77,370 | -0.12(-1.07%) |
May 23, 2007 | 12.15 | 12.15 | 11.44 | 11.50 | 49,710 | -0.57(-4.70%) |
May 22, 2007 | 12.58 | 12.80 | 11.65 | 12.06 | 48,405 | -0.51(-4.02%) |
May 21, 2007 | 12.65 | 12.88 | 12.42 | 12.57 | 33,401 | -0.08(-0.61%) |
May 18, 2007 | 13.07 | 13.07 | 12.42 | 12.65 | 19,049 | -0.34(-2.65%) |
May 17, 2007 | 13.37 | 13.37 | 12.88 | 12.99 | 15,917 | -0.38(-2.81%) |
May 16, 2007 | 13.72 | 14.23 | 13.03 | 13.37 | 26,355 | -0.25(-1.86%) |
May 15, 2007 | 13.78 | 13.78 | 13.40 | 13.62 | 42,925 | +0.28(+2.13%) |
May 14, 2007 | 14.33 | 14.33 | 13.34 | 13.34 | 40,968 | -1.10(-7.64%) |
May 11, 2007 | 14.55 | 14.56 | 14.26 | 14.44 | 5,088 | +0.09(+0.64%) |
May 10, 2007 | 14.71 | 14.74 | 14.19 | 14.35 | 15,395 | -0.38(-2.60%) |
May 09, 2007 | 14.21 | 14.92 | 13.96 | 14.73 | 13,047 | +0.48(+3.33%) |
May 08, 2007 | 14.44 | 14.44 | 14.20 | 14.26 | 6,915 | -0.15(-1.06%) |
May 07, 2007 | 14.43 | 14.50 | 14.19 | 14.41 | 17,613 | -0.02(-0.11%) |
May 04, 2007 | 14.54 | 14.55 | 14.33 | 14.42 | 15,787 | -0.12(-0.84%) |
May 03, 2007 | 14.60 | 14.61 | 14.49 | 14.55 | 6,915 | -0.09(-0.63%) |
May 02, 2007 | 14.75 | 14.75 | 14.56 | 14.64 | 11,351 | -0.08(-0.52%) |
May 01, 2007 | 14.75 | 14.75 | 14.68 | 14.72 | 4,175 | -0.01(-0.05%) |
Apr 30, 2007 | 14.34 | 14.77 | 14.34 | 14.72 | 22,180 | +0.39(+2.73%) |
Apr 27, 2007 | 14.32 | 14.45 | 14.17 | 14.33 | 19,571 | -0.06(-0.43%) |
Apr 26, 2007 | 14.52 | 14.62 | 14.34 | 14.39 | 17,222 | -0.18(-1.26%) |
Apr 25, 2007 | 14.63 | 14.87 | 14.55 | 14.58 | 13,960 | +0.02(+0.11%) |
Apr 24, 2007 | 14.59 | 14.68 | 14.48 | 14.56 | 9,915 | +0.02(+0.11%) |
Apr 23, 2007 | 14.55 | 14.60 | 14.49 | 14.55 | 19,440 | +0.06(+0.42%) |
Apr 20, 2007 | 14.56 | 14.76 | 14.49 | 14.49 | 21,267 | -0.12(-0.79%) |
Apr 19, 2007 | 14.67 | 14.75 | 14.52 | 14.60 | 22,702 | -0.01(-0.05%) |
Apr 18, 2007 | 14.89 | 14.89 | 14.52 | 14.61 | 38,750 | -0.15(-1.04%) |
Apr 17, 2007 | 14.75 | 14.88 | 14.72 | 14.76 | 13,438 | +0.05(+0.36%) |
Apr 16, 2007 | 14.56 | 14.71 | 14.49 | 14.71 | 17,352 | +0.11(+0.73%) |
Apr 13, 2007 | 14.56 | 14.60 | 14.52 | 14.60 | 11,481 | +0.05(+0.32%) |
Apr 12, 2007 | 14.55 | 14.62 | 14.46 | 14.55 | 9,394 | +0.01(+0.05%) |
Apr 11, 2007 | 14.49 | 14.59 | 14.46 | 14.55 | 15,656 | +0.04(+0.26%) |
Apr 10, 2007 | 14.60 | 14.60 | 14.50 | 14.51 | 14,352 | -0.09(-0.63%) |
Apr 09, 2007 | 14.60 | 14.68 | 14.52 | 14.60 | 24,529 | +0.15(+1.06%) |
Apr 05, 2007 | 14.32 | 14.64 | 14.26 | 14.45 | 106,727 | +0.18(+1.24%) |
Apr 04, 2007 | 14.26 | 14.64 | 14.18 | 14.27 | 38,098 | -0.09(-0.64%) |
Apr 03, 2007 | 14.62 | 14.70 | 14.26 | 14.36 | 27,399 | -0.18(-1.21%) |