Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.76 | 12.80 | 12.55 | 12.71 | 265,809 | +0.02(+0.14%) |
Jun 28, 2007 | 12.64 | 12.80 | 12.61 | 12.69 | 218,034 | +0.09(+0.69%) |
Jun 27, 2007 | 12.60 | 12.62 | 12.46 | 12.60 | 325,785 | -0.07(-0.55%) |
Jun 26, 2007 | 12.73 | 12.80 | 12.60 | 12.67 | 345,125 | +0.01(+0.07%) |
Jun 25, 2007 | 12.60 | 12.82 | 12.55 | 12.67 | 369,530 | +0.01(+0.07%) |
Jun 22, 2007 | 12.60 | 12.85 | 12.44 | 12.66 | 400,497 | +0.02(+0.14%) |
Jun 21, 2007 | 12.63 | 12.75 | 12.52 | 12.64 | 234,957 | -0.08(-0.61%) |
Jun 20, 2007 | 12.79 | 12.99 | 12.69 | 12.72 | 181,081 | -0.03(-0.27%) |
Jun 19, 2007 | 12.70 | 12.77 | 12.60 | 12.75 | 189,600 | -0.02(-0.14%) |
Jun 18, 2007 | 12.93 | 12.97 | 12.70 | 12.77 | 389,331 | -0.16(-1.21%) |
Jun 15, 2007 | 13.13 | 13.20 | 12.81 | 12.93 | 872,599 | +0.12(+0.95%) |
Jun 14, 2007 | 12.94 | 13.03 | 12.78 | 12.80 | 186,607 | -0.08(-0.61%) |
Jun 13, 2007 | 12.70 | 12.92 | 12.59 | 12.88 | 227,014 | +0.20(+1.58%) |
Jun 12, 2007 | 12.73 | 12.83 | 12.60 | 12.68 | 271,680 | -0.12(-0.95%) |
Jun 11, 2007 | 12.42 | 12.84 | 12.42 | 12.80 | 323,828 | +0.14(+1.10%) |
Jun 08, 2007 | 12.34 | 12.68 | 12.21 | 12.67 | 516,767 | +0.00(+0.00%) |
Jun 07, 2007 | 12.75 | 12.84 | 12.63 | 12.67 | 323,023 | -0.17(-1.35%) |
Jun 06, 2007 | 12.90 | 12.99 | 12.77 | 12.84 | 445,048 | -0.15(-1.14%) |
Jun 05, 2007 | 13.03 | 13.07 | 12.93 | 12.99 | 261,779 | -0.07(-0.53%) |
Jun 04, 2007 | 12.97 | 13.10 | 12.87 | 13.06 | 431,004 | +0.03(+0.20%) |
Jun 01, 2007 | 12.73 | 13.03 | 12.73 | 13.03 | 537,001 | +0.32(+2.53%) |
May 31, 2007 | 12.79 | 12.93 | 12.67 | 12.71 | 226,668 | -0.06(-0.48%) |
May 30, 2007 | 12.52 | 12.80 | 12.44 | 12.77 | 191,787 | +0.12(+0.96%) |
May 29, 2007 | 12.63 | 12.90 | 12.54 | 12.65 | 262,125 | +0.03(+0.28%) |
May 25, 2007 | 12.39 | 12.74 | 12.39 | 12.61 | 214,811 | +0.29(+2.33%) |
May 24, 2007 | 12.51 | 12.68 | 12.14 | 12.33 | 303,798 | -0.23(-1.80%) |
May 23, 2007 | 12.70 | 12.85 | 12.53 | 12.55 | 228,050 | -0.12(-0.96%) |
May 22, 2007 | 12.34 | 12.73 | 12.33 | 12.67 | 289,983 | +0.27(+2.17%) |
May 21, 2007 | 12.32 | 12.55 | 12.31 | 12.40 | 236,914 | +0.03(+0.28%) |
May 18, 2007 | 12.47 | 12.58 | 12.14 | 12.37 | 322,677 | -0.10(-0.84%) |
May 17, 2007 | 12.59 | 12.59 | 12.18 | 12.47 | 519,760 | -0.16(-1.24%) |
May 16, 2007 | 12.60 | 12.74 | 12.46 | 12.63 | 331,656 | +0.06(+0.48%) |
May 15, 2007 | 12.61 | 12.83 | 12.38 | 12.57 | 464,849 | -0.07(-0.55%) |
May 14, 2007 | 12.80 | 12.80 | 12.52 | 12.64 | 345,356 | -0.19(-1.49%) |
May 11, 2007 | 12.70 | 12.85 | 12.58 | 12.83 | 200,536 | +0.18(+1.44%) |
May 10, 2007 | 12.65 | 12.70 | 12.44 | 12.65 | 269,723 | -0.22(-1.69%) |
May 09, 2007 | 12.89 | 13.00 | 12.58 | 12.87 | 377,474 | -0.13(-1.00%) |
May 08, 2007 | 12.99 | 13.05 | 12.73 | 13.00 | 146,776 | -0.03(-0.27%) |
May 07, 2007 | 13.01 | 13.18 | 12.83 | 13.03 | 174,635 | +0.02(+0.13%) |
May 04, 2007 | 12.93 | 13.20 | 12.86 | 13.01 | 564,311 | +0.35(+2.74%) |
May 03, 2007 | 12.80 | 12.80 | 12.40 | 12.67 | 280,313 | -0.10(-0.82%) |
May 02, 2007 | 12.34 | 12.78 | 12.26 | 12.77 | 476,950 | +0.42(+3.38%) |
May 01, 2007 | 13.33 | 13.41 | 12.35 | 12.35 | 1,456,826 | -1.16(-8.61%) |
Apr 30, 2007 | 13.46 | 13.73 | 13.44 | 13.52 | 318,763 | +0.10(+0.78%) |
Apr 27, 2007 | 13.46 | 13.55 | 13.38 | 13.41 | 194,854 | -0.06(-0.45%) |
Apr 26, 2007 | 13.45 | 13.53 | 13.39 | 13.47 | 327,052 | +0.03(+0.19%) |
Apr 25, 2007 | 13.46 | 13.52 | 13.39 | 13.45 | 215,732 | -0.01(-0.06%) |
Apr 24, 2007 | 13.46 | 13.55 | 13.38 | 13.46 | 232,769 | +0.00(+0.00%) |
Apr 23, 2007 | 13.39 | 13.54 | 13.39 | 13.46 | 214,811 | +0.03(+0.26%) |
Apr 20, 2007 | 13.54 | 13.64 | 13.40 | 13.42 | 306,445 | +0.08(+0.59%) |
Apr 19, 2007 | 13.16 | 13.45 | 13.16 | 13.34 | 152,302 | +0.03(+0.26%) |
Apr 18, 2007 | 13.36 | 13.51 | 13.27 | 13.31 | 332,232 | -0.09(-0.65%) |
Apr 17, 2007 | 13.39 | 13.51 | 13.34 | 13.39 | 248,426 | +0.03(+0.20%) |
Apr 16, 2007 | 13.32 | 13.45 | 13.32 | 13.37 | 207,674 | +0.10(+0.72%) |
Apr 13, 2007 | 13.25 | 13.33 | 13.01 | 13.27 | 176,246 | +0.01(+0.07%) |
Apr 12, 2007 | 13.03 | 13.34 | 12.93 | 13.26 | 255,563 | +0.24(+1.87%) |
Apr 11, 2007 | 13.37 | 13.38 | 13.00 | 13.02 | 278,702 | -0.36(-2.66%) |
Apr 10, 2007 | 13.33 | 13.41 | 13.32 | 13.38 | 184,305 | +0.03(+0.20%) |
Apr 09, 2007 | 13.44 | 13.45 | 13.17 | 13.35 | 237,144 | -0.10(-0.71%) |
Apr 05, 2007 | 13.47 | 13.52 | 13.39 | 13.45 | 140,099 | -0.01(-0.06%) |
Apr 04, 2007 | 13.47 | 13.52 | 13.39 | 13.46 | 130,659 | +0.00(+0.00%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.35 | 13.46 | 178,088 | +0.00(+0.00%) |