Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.06 | 13.06 | 12.73 | 13.04 | 416,299 | +0.05(+0.38%) |
May 30, 2007 | 12.75 | 13.03 | 12.59 | 12.99 | 210,318 | +0.24(+1.87%) |
May 29, 2007 | 12.81 | 12.84 | 12.56 | 12.75 | 128,773 | +0.00(+0.00%) |
May 25, 2007 | 12.76 | 12.77 | 12.66 | 12.75 | 169,969 | +0.19(+1.50%) |
May 24, 2007 | 12.66 | 12.80 | 12.49 | 12.56 | 199,121 | -0.11(-0.86%) |
May 23, 2007 | 12.71 | 12.73 | 12.44 | 12.67 | 142,431 | -0.05(-0.39%) |
May 22, 2007 | 12.64 | 12.78 | 12.55 | 12.72 | 127,971 | +0.15(+1.18%) |
May 21, 2007 | 12.41 | 12.60 | 12.23 | 12.57 | 138,901 | +0.16(+1.28%) |
May 18, 2007 | 12.13 | 12.48 | 12.11 | 12.41 | 157,562 | +0.28(+2.29%) |
May 17, 2007 | 12.14 | 12.18 | 11.80 | 12.13 | 753,818 | -0.05(-0.41%) |
May 16, 2007 | 12.19 | 12.27 | 11.96 | 12.18 | 218,388 | +0.04(+0.33%) |
May 15, 2007 | 12.28 | 12.34 | 12.12 | 12.14 | 271,850 | -0.13(-1.05%) |
May 14, 2007 | 12.43 | 12.54 | 12.02 | 12.27 | 437,180 | -0.16(-1.28%) |
May 11, 2007 | 12.45 | 12.56 | 12.27 | 12.43 | 414,383 | +0.06(+0.48%) |
May 10, 2007 | 12.62 | 12.62 | 12.31 | 12.37 | 445,048 | -0.35(-2.73%) |
May 09, 2007 | 12.49 | 13.07 | 12.49 | 12.72 | 231,008 | -0.17(-1.31%) |
May 08, 2007 | 12.89 | 13.04 | 12.77 | 12.89 | 495,484 | -0.15(-1.14%) |
May 07, 2007 | 12.89 | 13.26 | 12.89 | 13.04 | 182,780 | +0.19(+1.47%) |
May 04, 2007 | 13.02 | 13.27 | 12.74 | 12.85 | 316,436 | -0.16(-1.22%) |
May 03, 2007 | 13.19 | 13.23 | 12.94 | 13.01 | 158,369 | -0.23(-1.72%) |
May 02, 2007 | 13.09 | 13.25 | 12.98 | 13.23 | 244,615 | +0.18(+1.37%) |
May 01, 2007 | 12.91 | 13.06 | 12.83 | 13.06 | 167,044 | +0.16(+1.23%) |
Apr 30, 2007 | 12.98 | 13.06 | 12.87 | 12.90 | 262,368 | -0.13(-0.99%) |
Apr 27, 2007 | 12.93 | 13.05 | 12.81 | 13.03 | 129,419 | +0.05(+0.38%) |
Apr 26, 2007 | 12.99 | 13.01 | 12.76 | 12.98 | 173,601 | +0.00(+0.00%) |
Apr 25, 2007 | 13.10 | 13.13 | 12.96 | 12.98 | 119,634 | -0.03(-0.23%) |
Apr 24, 2007 | 13.05 | 13.09 | 12.81 | 13.01 | 186,008 | +0.01(+0.08%) |
Apr 23, 2007 | 13.25 | 13.25 | 12.89 | 13.00 | 165,052 | -0.16(-1.21%) |
Apr 20, 2007 | 12.89 | 13.19 | 12.76 | 13.16 | 638,723 | +0.56(+4.41%) |
Apr 19, 2007 | 12.85 | 12.85 | 12.55 | 12.60 | 306,954 | -0.33(-2.53%) |
Apr 18, 2007 | 12.95 | 13.04 | 12.84 | 12.93 | 487,919 | -0.07(-0.53%) |
Apr 17, 2007 | 12.68 | 13.02 | 12.51 | 13.00 | 629,644 | +0.32(+2.50%) |
Apr 16, 2007 | 12.11 | 12.70 | 12.11 | 12.68 | 608,763 | +0.57(+4.66%) |
Apr 13, 2007 | 11.51 | 12.15 | 11.42 | 12.11 | 345,184 | +0.62(+5.44%) |
Apr 12, 2007 | 11.09 | 11.60 | 11.01 | 11.49 | 938,414 | +0.39(+3.48%) |
Apr 11, 2007 | 11.45 | 11.45 | 10.94 | 11.10 | 332,474 | -0.33(-2.86%) |
Apr 10, 2007 | 11.27 | 11.58 | 11.27 | 11.43 | 74,342 | +0.19(+1.68%) |
Apr 09, 2007 | 11.78 | 11.90 | 11.18 | 11.24 | 552,880 | -0.82(-6.82%) |
Apr 05, 2007 | 11.83 | 12.07 | 11.83 | 12.06 | 53,865 | +0.24(+2.01%) |
Apr 04, 2007 | 12.13 | 12.13 | 11.80 | 11.83 | 77,873 | -0.31(-2.53%) |
Apr 03, 2007 | 11.84 | 12.31 | 11.81 | 12.13 | 213,445 | +0.32(+2.69%) |
Apr 02, 2007 | 11.75 | 11.86 | 11.67 | 11.82 | 105,411 | +0.07(+0.59%) |
Mar 30, 2007 | 11.93 | 11.96 | 11.65 | 11.75 | 113,178 | -0.16(-1.33%) |
Mar 29, 2007 | 11.86 | 12.06 | 11.75 | 11.91 | 124,274 | +0.15(+1.27%) |
Mar 28, 2007 | 11.56 | 11.95 | 11.56 | 11.76 | 338,325 | +0.20(+1.71%) |
Mar 27, 2007 | 11.92 | 11.93 | 11.52 | 11.56 | 110,455 | -0.37(-3.08%) |
Mar 26, 2007 | 11.96 | 12.11 | 11.83 | 11.93 | 106,722 | -0.03(-0.25%) |
Mar 23, 2007 | 11.81 | 12.07 | 11.59 | 11.96 | 104,907 | +0.10(+0.84%) |
Mar 22, 2007 | 11.84 | 12.01 | 11.71 | 11.86 | 110,354 | +0.07(+0.59%) |
Mar 21, 2007 | 11.70 | 11.84 | 11.40 | 11.79 | 135,975 | +0.04(+0.34%) |
Mar 20, 2007 | 11.42 | 11.77 | 11.32 | 11.75 | 87,657 | +0.33(+2.86%) |
Mar 19, 2007 | 11.59 | 11.81 | 11.36 | 11.42 | 117,717 | -0.11(-0.95%) |
Mar 16, 2007 | 11.51 | 11.59 | 11.27 | 11.53 | 248,145 | +0.03(+0.26%) |
Mar 15, 2007 | 11.75 | 11.78 | 11.25 | 11.50 | 157,663 | -0.24(-2.03%) |
Mar 14, 2007 | 11.09 | 11.74 | 11.09 | 11.74 | 212,134 | +0.64(+5.81%) |
Mar 13, 2007 | 11.54 | 11.65 | 11.04 | 11.09 | 185,604 | -0.45(-3.87%) |
Mar 12, 2007 | 11.49 | 11.63 | 11.36 | 11.54 | 128,813 | +0.31(+2.74%) |
Mar 09, 2007 | 11.45 | 11.55 | 11.13 | 11.23 | 134,765 | -0.12(-1.05%) |
Mar 08, 2007 | 11.15 | 11.51 | 11.15 | 11.35 | 156,553 | +0.30(+2.69%) |
Mar 07, 2007 | 11.35 | 11.37 | 11.03 | 11.05 | 133,050 | -0.31(-2.70%) |
Mar 06, 2007 | 11.21 | 11.45 | 11.03 | 11.36 | 156,856 | +0.27(+2.41%) |
Mar 05, 2007 | 11.15 | 11.51 | 11.00 | 11.09 | 203,156 | -0.10(-0.89%) |
Mar 02, 2007 | 11.32 | 11.46 | 11.17 | 11.19 | 217,984 | -0.21(-1.83%) |