Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.57 | 12.88 | 12.35 | 12.41 | 312,652 | -0.07(-0.54%) |
Jun 28, 2007 | 12.58 | 12.89 | 12.45 | 12.48 | 219,234 | -0.22(-1.73%) |
Jun 27, 2007 | 12.03 | 12.73 | 12.03 | 12.69 | 493,722 | +0.60(+4.97%) |
Jun 26, 2007 | 12.10 | 12.17 | 12.02 | 12.09 | 208,539 | -0.09(-0.70%) |
Jun 25, 2007 | 12.23 | 12.34 | 12.09 | 12.18 | 306,047 | -0.10(-0.85%) |
Jun 22, 2007 | 12.64 | 12.73 | 12.16 | 12.28 | 1,108,962 | -0.51(-3.95%) |
Jun 21, 2007 | 12.95 | 13.09 | 12.76 | 12.79 | 238,735 | -0.22(-1.69%) |
Jun 20, 2007 | 13.64 | 13.64 | 13.01 | 13.01 | 176,247 | -0.49(-3.60%) |
Jun 19, 2007 | 13.78 | 13.78 | 13.37 | 13.50 | 250,268 | -0.17(-1.26%) |
Jun 18, 2007 | 13.97 | 14.02 | 13.67 | 13.67 | 308,353 | -0.06(-0.42%) |
Jun 15, 2007 | 13.52 | 13.81 | 13.24 | 13.72 | 233,703 | +0.20(+1.48%) |
Jun 14, 2007 | 13.10 | 13.67 | 12.99 | 13.52 | 277,843 | +0.51(+3.88%) |
Jun 13, 2007 | 12.92 | 13.14 | 12.63 | 13.02 | 285,497 | +0.00(+0.00%) |
Jun 12, 2007 | 13.48 | 13.52 | 12.93 | 13.02 | 248,067 | -0.59(-4.35%) |
Jun 11, 2007 | 13.78 | 13.89 | 13.53 | 13.61 | 119,210 | -0.07(-0.49%) |
Jun 08, 2007 | 13.57 | 13.71 | 13.54 | 13.68 | 180,205 | -0.05(-0.35%) |
Jun 07, 2007 | 13.83 | 14.09 | 13.49 | 13.72 | 297,285 | -0.10(-0.76%) |
Jun 06, 2007 | 13.83 | 13.84 | 13.54 | 13.83 | 226,678 | -0.03(-0.21%) |
Jun 05, 2007 | 13.83 | 13.90 | 13.52 | 13.86 | 251,212 | +0.03(+0.21%) |
Jun 04, 2007 | 14.02 | 14.18 | 13.60 | 13.83 | 334,251 | -0.19(-1.36%) |
Jun 01, 2007 | 14.14 | 14.50 | 13.98 | 14.02 | 418,608 | +0.10(+0.69%) |
May 31, 2007 | 14.22 | 14.26 | 13.82 | 13.93 | 305,208 | -0.20(-1.42%) |
May 30, 2007 | 13.60 | 14.13 | 13.55 | 14.13 | 287,384 | +0.52(+3.86%) |
May 29, 2007 | 13.60 | 13.83 | 13.43 | 13.60 | 221,750 | +0.10(+0.78%) |
May 25, 2007 | 12.78 | 13.59 | 12.78 | 13.50 | 207,006 | +0.38(+2.91%) |
May 24, 2007 | 13.40 | 13.54 | 12.99 | 13.11 | 190,453 | -0.33(-2.48%) |
May 23, 2007 | 13.36 | 13.72 | 13.35 | 13.45 | 338,795 | +0.04(+0.28%) |
May 22, 2007 | 13.56 | 13.67 | 13.37 | 13.41 | 193,494 | -0.18(-1.33%) |
May 21, 2007 | 12.75 | 13.99 | 12.70 | 13.59 | 459,710 | +1.11(+8.86%) |
May 18, 2007 | 12.41 | 12.58 | 12.31 | 12.48 | 231,081 | +0.17(+1.39%) |
May 17, 2007 | 12.13 | 12.37 | 11.93 | 12.31 | 262,030 | +0.02(+0.15%) |
May 16, 2007 | 12.36 | 12.57 | 12.15 | 12.29 | 209,273 | +0.04(+0.31%) |
May 15, 2007 | 11.65 | 12.40 | 11.65 | 12.26 | 344,526 | +0.48(+4.05%) |
May 14, 2007 | 12.04 | 12.16 | 11.63 | 11.78 | 388,173 | -0.33(-2.76%) |
May 11, 2007 | 12.40 | 12.44 | 11.86 | 12.11 | 360,882 | -0.19(-1.55%) |
May 10, 2007 | 12.62 | 12.64 | 12.09 | 12.30 | 361,741 | -0.30(-2.35%) |
May 09, 2007 | 12.00 | 12.64 | 11.98 | 12.60 | 471,495 | +0.60(+5.01%) |
May 08, 2007 | 11.68 | 12.20 | 11.37 | 12.00 | 726,482 | +0.30(+2.53%) |
May 07, 2007 | 10.21 | 11.70 | 10.43 | 11.70 | 1,519,435 | +1.62(+16.08%) |
May 04, 2007 | 10.25 | 10.26 | 9.538 | 10.08 | 284,763 | -0.12(-1.22%) |
May 03, 2007 | 10.30 | 10.42 | 10.08 | 10.21 | 241,979 | -0.02(-0.19%) |
May 02, 2007 | 9.729 | 10.47 | 9.729 | 10.22 | 447,642 | +0.80(+8.50%) |
May 01, 2007 | 9.433 | 9.605 | 8.985 | 9.423 | 227,412 | +0.03(+0.30%) |
Apr 30, 2007 | 9.576 | 9.633 | 9.395 | 9.395 | 145,998 | -0.18(-1.89%) |
Apr 27, 2007 | 9.633 | 9.729 | 9.528 | 9.576 | 91,111 | -0.02(-0.20%) |
Apr 26, 2007 | 9.461 | 9.729 | 9.452 | 9.595 | 146,732 | +0.16(+1.72%) |
Apr 25, 2007 | 9.490 | 9.538 | 9.318 | 9.433 | 108,516 | -0.04(-0.40%) |
Apr 24, 2007 | 9.433 | 9.490 | 9.280 | 9.471 | 75,804 | +0.08(+0.81%) |
Apr 23, 2007 | 9.252 | 9.395 | 9.156 | 9.395 | 162,721 | +0.22(+2.39%) |
Apr 20, 2007 | 9.194 | 9.337 | 9.130 | 9.175 | 125,920 | +0.01(+0.10%) |
Apr 19, 2007 | 9.156 | 9.204 | 9.023 | 9.166 | 57,246 | +0.04(+0.42%) |
Apr 18, 2007 | 8.937 | 9.252 | 8.880 | 9.128 | 156,955 | +0.25(+2.79%) |
Apr 17, 2007 | 9.042 | 9.080 | 8.765 | 8.880 | 168,488 | -0.12(-1.38%) |
Apr 16, 2007 | 8.803 | 9.013 | 8.737 | 9.004 | 257,083 | +0.20(+2.28%) |
Apr 13, 2007 | 8.851 | 8.899 | 8.698 | 8.803 | 219,548 | +0.00(+0.00%) |
Apr 12, 2007 | 8.517 | 8.870 | 8.489 | 8.803 | 154,648 | +0.24(+2.78%) |
Apr 11, 2007 | 8.765 | 8.899 | 8.479 | 8.565 | 172,158 | -0.17(-1.97%) |
Apr 10, 2007 | 8.822 | 9.194 | 8.632 | 8.737 | 285,392 | +0.25(+2.92%) |
Apr 09, 2007 | 8.346 | 8.489 | 8.346 | 8.489 | 49,697 | +0.16(+1.95%) |
Apr 05, 2007 | 8.222 | 8.441 | 8.107 | 8.326 | 57,560 | +0.07(+0.81%) |
Apr 04, 2007 | 8.584 | 8.584 | 8.212 | 8.260 | 93,523 | -0.32(-3.78%) |
Apr 03, 2007 | 8.403 | 8.584 | 8.346 | 8.584 | 142,696 | +0.21(+2.51%) |