Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.58 | 13.69 | 13.43 | 13.60 | 187,897 | +0.03(+0.22%) |
May 30, 2007 | 13.63 | 13.67 | 13.46 | 13.57 | 81,452 | -0.09(-0.66%) |
May 29, 2007 | 13.94 | 14.17 | 13.51 | 13.66 | 178,623 | +0.10(+0.74%) |
May 25, 2007 | 13.52 | 13.60 | 13.40 | 13.56 | 50,989 | +0.15(+1.12%) |
May 24, 2007 | 13.53 | 13.70 | 13.40 | 13.41 | 116,073 | -0.11(-0.81%) |
May 23, 2007 | 13.60 | 13.73 | 13.50 | 13.52 | 95,821 | -0.08(-0.59%) |
May 22, 2007 | 13.73 | 13.73 | 13.54 | 13.60 | 71,158 | -0.13(-0.95%) |
May 21, 2007 | 13.50 | 13.77 | 13.43 | 13.73 | 134,510 | +0.35(+2.62%) |
May 18, 2007 | 13.02 | 13.50 | 13.02 | 13.38 | 196,541 | +0.47(+3.64%) |
May 17, 2007 | 12.88 | 12.98 | 12.83 | 12.91 | 95,138 | -0.04(-0.31%) |
May 16, 2007 | 13.06 | 13.14 | 12.82 | 12.95 | 103,168 | -0.11(-0.84%) |
May 15, 2007 | 13.20 | 13.31 | 13.04 | 13.06 | 101,273 | -0.18(-1.36%) |
May 14, 2007 | 13.32 | 13.47 | 13.20 | 13.24 | 73,567 | -0.04(-0.30%) |
May 11, 2007 | 13.00 | 13.31 | 12.83 | 13.28 | 117,617 | +0.32(+2.47%) |
May 10, 2007 | 13.13 | 13.30 | 12.84 | 12.96 | 113,116 | -0.20(-1.52%) |
May 09, 2007 | 13.18 | 13.33 | 12.74 | 13.16 | 174,988 | +0.02(+0.15%) |
May 08, 2007 | 12.66 | 13.18 | 12.48 | 13.14 | 508,313 | +0.38(+2.98%) |
May 07, 2007 | 12.24 | 12.80 | 12.24 | 12.76 | 400,129 | +0.69(+5.72%) |
May 04, 2007 | 12.42 | 12.50 | 12.01 | 12.07 | 116,221 | -0.34(-2.74%) |
May 03, 2007 | 12.20 | 12.43 | 12.15 | 12.41 | 137,888 | +0.20(+1.64%) |
May 02, 2007 | 12.51 | 12.51 | 12.12 | 12.21 | 201,152 | -0.33(-2.63%) |
May 01, 2007 | 12.63 | 12.69 | 12.41 | 12.54 | 199,365 | -0.17(-1.34%) |
Apr 30, 2007 | 12.86 | 12.87 | 12.67 | 12.71 | 188,503 | -0.15(-1.17%) |
Apr 27, 2007 | 12.78 | 12.91 | 12.75 | 12.86 | 79,867 | +0.07(+0.55%) |
Apr 26, 2007 | 12.76 | 12.92 | 12.68 | 12.79 | 130,701 | -0.00(-0.03%) |
Apr 25, 2007 | 12.69 | 12.88 | 12.62 | 12.79 | 143,626 | +0.11(+0.90%) |
Apr 24, 2007 | 13.05 | 13.05 | 12.29 | 12.68 | 212,494 | -0.28(-2.16%) |
Apr 23, 2007 | 12.90 | 12.98 | 12.70 | 12.96 | 126,904 | +0.02(+0.15%) |
Apr 20, 2007 | 12.65 | 13.00 | 12.58 | 12.94 | 99,147 | +0.35(+2.78%) |
Apr 19, 2007 | 12.81 | 12.83 | 12.43 | 12.59 | 176,817 | -0.28(-2.18%) |
Apr 18, 2007 | 12.80 | 12.91 | 12.69 | 12.87 | 130,124 | -0.04(-0.31%) |
Apr 17, 2007 | 13.00 | 13.05 | 12.78 | 12.91 | 174,158 | -0.14(-1.07%) |
Apr 16, 2007 | 13.10 | 13.26 | 12.90 | 13.05 | 341,871 | -0.05(-0.38%) |
Apr 13, 2007 | 13.10 | 13.16 | 13.00 | 13.10 | 153,503 | +0.04(+0.31%) |
Apr 12, 2007 | 13.10 | 13.15 | 12.98 | 13.06 | 169,457 | +0.05(+0.38%) |
Apr 11, 2007 | 13.29 | 13.37 | 12.88 | 13.01 | 212,107 | -0.24(-1.81%) |
Apr 10, 2007 | 13.35 | 13.37 | 13.10 | 13.25 | 299,148 | -0.12(-0.90%) |
Apr 09, 2007 | 13.67 | 13.95 | 13.32 | 13.37 | 316,571 | -0.20(-1.47%) |
Apr 05, 2007 | 13.40 | 13.73 | 13.40 | 13.57 | 154,264 | +0.16(+1.19%) |
Apr 04, 2007 | 13.85 | 13.89 | 13.36 | 13.41 | 229,804 | -0.40(-2.90%) |
Apr 03, 2007 | 13.56 | 13.86 | 13.55 | 13.81 | 274,155 | +0.25(+1.84%) |
Apr 02, 2007 | 14.25 | 14.29 | 13.39 | 13.56 | 249,342 | -0.62(-4.37%) |
Mar 30, 2007 | 14.49 | 14.68 | 14.10 | 14.18 | 278,024 | -0.33(-2.27%) |
Mar 29, 2007 | 14.70 | 14.85 | 14.15 | 14.51 | 331,173 | -0.08(-0.55%) |
Mar 28, 2007 | 14.50 | 15.13 | 14.12 | 14.59 | 1,188,317 | +0.48(+3.40%) |
Mar 27, 2007 | 14.22 | 14.22 | 14.00 | 14.11 | 218,265 | -0.06(-0.42%) |
Mar 26, 2007 | 14.28 | 14.29 | 14.00 | 14.17 | 187,646 | +0.05(+0.35%) |
Mar 23, 2007 | 14.36 | 14.38 | 14.07 | 14.12 | 288,410 | -0.12(-0.84%) |
Mar 22, 2007 | 13.91 | 14.38 | 13.89 | 14.24 | 344,673 | +0.33(+2.37%) |
Mar 21, 2007 | 13.58 | 13.91 | 13.58 | 13.91 | 131,754 | +0.29(+2.13%) |
Mar 20, 2007 | 13.31 | 13.84 | 13.31 | 13.62 | 157,493 | +0.31(+2.33%) |
Mar 19, 2007 | 13.20 | 13.45 | 13.15 | 13.31 | 117,047 | +0.22(+1.68%) |
Mar 16, 2007 | 13.17 | 13.32 | 13.04 | 13.09 | 109,362 | -0.03(-0.23%) |
Mar 15, 2007 | 12.89 | 13.12 | 12.80 | 13.12 | 181,515 | +0.22(+1.71%) |
Mar 14, 2007 | 12.27 | 12.91 | 12.27 | 12.90 | 167,314 | +0.64(+5.22%) |
Mar 13, 2007 | 13.14 | 13.16 | 12.24 | 12.26 | 167,351 | -0.88(-6.70%) |
Mar 12, 2007 | 13.06 | 13.22 | 12.92 | 13.14 | 93,289 | +0.01(+0.08%) |
Mar 09, 2007 | 13.01 | 13.14 | 12.69 | 13.13 | 170,509 | +0.23(+1.78%) |
Mar 08, 2007 | 12.90 | 12.99 | 12.60 | 12.90 | 184,908 | +0.05(+0.39%) |
Mar 07, 2007 | 12.72 | 12.99 | 12.61 | 12.85 | 98,204 | +0.12(+0.94%) |
Mar 06, 2007 | 12.50 | 12.98 | 12.41 | 12.73 | 232,833 | +0.22(+1.77%) |
Mar 05, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 152,187 | -0.59(-4.52%) |
Mar 02, 2007 | 12.81 | 13.48 | 12.69 | 13.10 | 219,535 | +0.28(+2.18%) |