Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.52 | 12.60 | 12.28 | 12.59 | 510,555 | +0.19(+1.53%) |
Jun 28, 2007 | 12.45 | 12.52 | 12.30 | 12.40 | 522,411 | +0.01(+0.08%) |
Jun 27, 2007 | 12.13 | 12.39 | 12.00 | 12.39 | 762,920 | +0.33(+2.74%) |
Jun 26, 2007 | 12.28 | 12.32 | 11.86 | 12.06 | 2,194,460 | -0.26(-2.11%) |
Jun 25, 2007 | 12.50 | 12.62 | 12.21 | 12.32 | 1,756,084 | -0.20(-1.60%) |
Jun 22, 2007 | 12.73 | 12.79 | 12.38 | 12.52 | 585,004 | -0.19(-1.49%) |
Jun 21, 2007 | 12.77 | 12.80 | 12.38 | 12.71 | 838,669 | +0.06(+0.47%) |
Jun 20, 2007 | 12.63 | 12.89 | 12.53 | 12.65 | 2,177,812 | +0.02(+0.16%) |
Jun 19, 2007 | 12.27 | 12.69 | 12.19 | 12.63 | 1,364,854 | +0.31(+2.52%) |
Jun 18, 2007 | 12.34 | 12.38 | 12.13 | 12.32 | 630,565 | +0.12(+0.98%) |
Jun 15, 2007 | 12.10 | 12.23 | 12.01 | 12.20 | 940,177 | +0.12(+0.99%) |
Jun 14, 2007 | 11.72 | 12.13 | 11.72 | 12.08 | 648,347 | +0.38(+3.25%) |
Jun 13, 2007 | 11.56 | 11.77 | 11.56 | 11.70 | 998,840 | +0.16(+1.39%) |
Jun 12, 2007 | 11.78 | 11.79 | 11.50 | 11.54 | 600,578 | -0.32(-2.70%) |
Jun 11, 2007 | 12.05 | 12.07 | 11.72 | 11.86 | 533,177 | -0.05(-0.42%) |
Jun 08, 2007 | 11.80 | 11.99 | 11.62 | 11.91 | 769,953 | +0.03(+0.25%) |
Jun 07, 2007 | 12.40 | 12.59 | 11.85 | 11.88 | 891,712 | -0.60(-4.81%) |
Jun 06, 2007 | 12.49 | 12.55 | 12.11 | 12.48 | 970,413 | -0.12(-0.95%) |
Jun 05, 2007 | 12.64 | 12.75 | 12.43 | 12.60 | 1,243,455 | -0.01(-0.08%) |
Jun 04, 2007 | 12.54 | 12.77 | 12.40 | 12.61 | 1,002,090 | +0.02(+0.16%) |
Jun 01, 2007 | 12.49 | 12.70 | 12.45 | 12.59 | 1,686,377 | +0.36(+2.94%) |
May 31, 2007 | 11.78 | 12.28 | 11.67 | 12.23 | 2,685,937 | +0.67(+5.80%) |
May 30, 2007 | 11.40 | 11.63 | 11.28 | 11.56 | 980,829 | +0.01(+0.09%) |
May 29, 2007 | 11.78 | 11.87 | 11.40 | 11.55 | 3,958,495 | -0.14(-1.20%) |
May 25, 2007 | 11.75 | 11.82 | 11.60 | 11.69 | 524,441 | +0.09(+0.78%) |
May 24, 2007 | 12.00 | 12.15 | 11.60 | 11.60 | 1,144,247 | -0.57(-4.68%) |
May 23, 2007 | 12.10 | 12.45 | 12.05 | 12.17 | 761,266 | +0.14(+1.16%) |
May 22, 2007 | 12.50 | 12.50 | 11.96 | 12.03 | 626,971 | -0.22(-1.80%) |
May 21, 2007 | 12.12 | 12.38 | 11.99 | 12.25 | 417,878 | +0.00(+0.00%) |
May 18, 2007 | 12.12 | 12.38 | 11.99 | 12.25 | 417,878 | +0.15(+1.24%) |
May 17, 2007 | 12.00 | 12.20 | 11.80 | 12.10 | 718,785 | -0.02(-0.17%) |
May 16, 2007 | 12.37 | 12.38 | 11.86 | 12.12 | 1,947,962 | -0.25(-2.02%) |
May 15, 2007 | 12.45 | 12.72 | 12.32 | 12.37 | 661,326 | -0.07(-0.56%) |
May 14, 2007 | 12.88 | 12.93 | 12.35 | 12.44 | 1,033,711 | -0.43(-3.34%) |
May 11, 2007 | 12.75 | 13.17 | 12.75 | 12.87 | 740,665 | +0.09(+0.70%) |
May 10, 2007 | 12.94 | 13.13 | 12.45 | 12.78 | 1,214,681 | -0.34(-2.59%) |
May 09, 2007 | 13.18 | 13.36 | 13.00 | 13.12 | 1,475,586 | -0.15(-1.13%) |
May 08, 2007 | 13.50 | 13.57 | 13.13 | 13.27 | 1,705,790 | -0.37(-2.71%) |
May 07, 2007 | 13.40 | 13.75 | 13.26 | 13.64 | 2,001,909 | +0.40(+3.02%) |
May 04, 2007 | 13.31 | 13.41 | 13.10 | 13.24 | 1,900,695 | +0.18(+1.38%) |
May 03, 2007 | 12.70 | 13.13 | 12.64 | 13.06 | 2,751,724 | +0.40(+3.16%) |
May 02, 2007 | 12.04 | 12.72 | 12.00 | 12.66 | 2,023,161 | +0.45(+3.69%) |
May 01, 2007 | 12.25 | 12.25 | 12.05 | 12.21 | 902,406 | -0.13(-1.05%) |
Apr 30, 2007 | 12.75 | 12.78 | 12.32 | 12.34 | 817,889 | -0.37(-2.91%) |
Apr 27, 2007 | 12.51 | 12.78 | 12.49 | 12.71 | 886,665 | +0.36(+2.91%) |
Apr 26, 2007 | 12.42 | 12.60 | 12.24 | 12.35 | 1,375,900 | -0.52(-4.04%) |
Apr 25, 2007 | 12.70 | 13.00 | 12.54 | 12.87 | 796,098 | +0.21(+1.66%) |
Apr 24, 2007 | 12.80 | 12.83 | 12.53 | 12.66 | 831,052 | -0.13(-1.02%) |
Apr 23, 2007 | 12.94 | 12.98 | 12.71 | 12.79 | 951,957 | -0.06(-0.47%) |
Apr 20, 2007 | 12.65 | 12.90 | 12.44 | 12.85 | 1,311,544 | +0.50(+4.05%) |
Apr 19, 2007 | 12.58 | 12.70 | 12.26 | 12.35 | 1,554,425 | -0.57(-4.41%) |
Apr 18, 2007 | 13.25 | 13.26 | 12.80 | 12.92 | 1,318,470 | -0.18(-1.37%) |
Apr 17, 2007 | 13.05 | 13.34 | 12.90 | 13.10 | 3,445,232 | +0.25(+1.95%) |
Apr 16, 2007 | 12.80 | 12.94 | 12.30 | 12.85 | 1,099,545 | +0.07(+0.55%) |
Apr 13, 2007 | 12.48 | 12.79 | 12.40 | 12.78 | 1,863,891 | +0.50(+4.07%) |
Apr 12, 2007 | 12.25 | 12.33 | 11.96 | 12.28 | 1,324,869 | +0.08(+0.66%) |
Apr 11, 2007 | 12.47 | 12.50 | 12.04 | 12.20 | 1,504,442 | -0.24(-1.93%) |
Apr 10, 2007 | 12.55 | 12.57 | 12.30 | 12.44 | 1,901,315 | +0.09(+0.73%) |
Apr 09, 2007 | 11.90 | 12.50 | 11.85 | 12.35 | 4,761,231 | +0.50(+4.22%) |
Apr 05, 2007 | 11.85 | 12.01 | 11.70 | 11.85 | 2,161,371 | +0.15(+1.28%) |
Apr 04, 2007 | 11.30 | 11.82 | 11.24 | 11.70 | 3,323,535 | +0.47(+4.19%) |
Apr 03, 2007 | 11.00 | 11.29 | 11.00 | 11.23 | 737,851 | +0.23(+2.09%) |