Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.41 | 14.54 | 13.41 | 14.13 | 46,144 | +0.54(+3.98%) |
May 30, 2007 | 13.41 | 13.63 | 13.16 | 13.59 | 7,042 | +0.11(+0.81%) |
May 29, 2007 | 13.41 | 13.63 | 12.97 | 13.48 | 9,080 | -0.04(-0.27%) |
May 25, 2007 | 13.56 | 13.63 | 13.48 | 13.52 | 1,389 | -0.11(-0.80%) |
May 24, 2007 | 13.59 | 13.81 | 13.30 | 13.63 | 4,842 | +0.00(+0.00%) |
May 23, 2007 | 13.66 | 13.74 | 13.05 | 13.63 | 16,764 | +0.07(+0.54%) |
May 22, 2007 | 13.63 | 13.66 | 13.08 | 13.56 | 10,003 | -0.14(-0.99%) |
May 21, 2007 | 13.52 | 13.70 | 13.52 | 13.69 | 10,232 | +0.06(+0.47%) |
May 18, 2007 | 13.81 | 13.81 | 13.59 | 13.63 | 797 | -0.18(-1.32%) |
May 17, 2007 | 13.59 | 13.84 | 13.37 | 13.81 | 3,484 | +0.07(+0.53%) |
May 16, 2007 | 13.59 | 13.77 | 13.59 | 13.74 | 2,559 | +0.15(+1.07%) |
May 15, 2007 | 13.48 | 13.66 | 13.48 | 13.59 | 4,554 | +0.15(+1.08%) |
May 14, 2007 | 13.63 | 13.74 | 13.05 | 13.45 | 7,993 | -0.11(-0.80%) |
May 11, 2007 | 13.16 | 13.56 | 12.90 | 13.56 | 5,806 | +0.29(+2.19%) |
May 10, 2007 | 13.16 | 13.30 | 13.08 | 13.26 | 3,739 | -0.04(-0.27%) |
May 09, 2007 | 13.37 | 13.37 | 13.19 | 13.30 | 1,472 | +0.18(+1.38%) |
May 08, 2007 | 13.41 | 13.41 | 13.08 | 13.12 | 5,834 | -0.25(-1.90%) |
May 07, 2007 | 13.12 | 13.41 | 13.08 | 13.37 | 2,529 | +0.36(+2.79%) |
May 04, 2007 | 13.08 | 13.16 | 12.90 | 13.01 | 5,517 | +0.07(+0.56%) |
May 03, 2007 | 12.97 | 13.08 | 12.61 | 12.94 | 10,617 | -0.15(-1.11%) |
May 02, 2007 | 13.08 | 13.08 | 12.72 | 13.08 | 5,228 | -0.11(-0.82%) |
May 01, 2007 | 13.41 | 13.48 | 13.01 | 13.19 | 8,390 | -0.11(-0.82%) |
Apr 30, 2007 | 13.41 | 13.45 | 13.08 | 13.30 | 8,438 | -0.11(-0.81%) |
Apr 27, 2007 | 13.52 | 13.81 | 13.26 | 13.41 | 6,092 | -0.18(-1.33%) |
Apr 26, 2007 | 13.48 | 13.85 | 12.72 | 13.59 | 14,857 | +0.25(+1.90%) |
Apr 25, 2007 | 13.63 | 13.63 | 13.08 | 13.34 | 4,809 | +0.07(+0.55%) |
Apr 24, 2007 | 12.94 | 13.63 | 12.72 | 13.26 | 13,070 | +0.22(+1.67%) |
Apr 23, 2007 | 12.72 | 13.05 | 12.65 | 13.05 | 4,391 | +0.33(+2.57%) |
Apr 20, 2007 | 13.08 | 13.08 | 12.36 | 12.72 | 3,439 | +0.04(+0.29%) |
Apr 19, 2007 | 12.54 | 12.68 | 12.47 | 12.68 | 1,018 | +0.07(+0.58%) |
Apr 18, 2007 | 12.72 | 12.72 | 12.54 | 12.61 | 1,078 | -0.07(-0.57%) |
Apr 17, 2007 | 12.86 | 12.97 | 12.54 | 12.68 | 6,627 | -0.25(-1.97%) |
Apr 16, 2007 | 13.08 | 13.45 | 12.57 | 12.94 | 18,410 | -0.15(-1.11%) |
Apr 13, 2007 | 12.86 | 13.08 | 12.83 | 13.08 | 4,250 | +0.18(+1.41%) |
Apr 12, 2007 | 12.54 | 12.94 | 12.54 | 12.90 | 8,293 | +0.36(+2.90%) |
Apr 11, 2007 | 12.40 | 12.76 | 12.36 | 12.54 | 6,125 | -0.25(-1.99%) |
Apr 10, 2007 | 11.96 | 12.79 | 11.92 | 12.79 | 6,564 | +0.51(+4.14%) |
Apr 09, 2007 | 12.72 | 12.76 | 11.48 | 12.28 | 9,264 | -0.36(-2.87%) |
Apr 05, 2007 | 12.76 | 13.08 | 12.43 | 12.65 | 5,251 | -0.18(-1.42%) |
Apr 04, 2007 | 12.21 | 12.83 | 12.17 | 12.83 | 875 | +0.58(+4.75%) |
Apr 03, 2007 | 12.32 | 13.63 | 11.88 | 12.25 | 9,163 | -0.11(-0.88%) |
Apr 02, 2007 | 12.43 | 12.43 | 12.28 | 12.36 | 839 | +0.04(+0.30%) |
Mar 30, 2007 | 12.25 | 12.65 | 11.99 | 12.32 | 4,307 | -0.04(-0.29%) |
Mar 29, 2007 | 12.39 | 12.39 | 11.99 | 12.36 | 6,356 | +0.00(+0.00%) |
Mar 28, 2007 | 11.96 | 12.54 | 11.96 | 12.36 | 5,967 | -0.18(-1.45%) |
Mar 27, 2007 | 12.61 | 12.65 | 12.36 | 12.54 | 2,504 | +0.00(+0.00%) |
Mar 26, 2007 | 11.74 | 12.68 | 11.74 | 12.54 | 5,690 | +0.69(+5.83%) |
Mar 23, 2007 | 11.52 | 11.96 | 11.52 | 11.85 | 2,102 | +0.22(+1.87%) |
Mar 22, 2007 | 11.67 | 11.81 | 11.34 | 11.63 | 3,783 | +0.11(+0.95%) |
Mar 21, 2007 | 11.41 | 11.77 | 10.43 | 11.52 | 5,631 | +0.15(+1.28%) |
Mar 20, 2007 | 11.34 | 11.45 | 10.94 | 11.37 | 10,770 | -0.07(-0.63%) |
Mar 19, 2007 | 11.34 | 11.56 | 11.23 | 11.45 | 4,793 | +0.15(+1.29%) |
Mar 16, 2007 | 11.41 | 11.48 | 11.30 | 11.30 | 1,540 | -0.15(-1.27%) |
Mar 15, 2007 | 11.26 | 11.56 | 11.26 | 11.45 | 3,899 | +0.00(+0.00%) |
Mar 14, 2007 | 11.30 | 11.45 | 11.30 | 11.45 | 1,898 | +0.11(+0.96%) |
Mar 13, 2007 | 11.23 | 11.67 | 11.12 | 11.34 | 9,130 | +0.11(+0.97%) |
Mar 12, 2007 | 10.98 | 11.37 | 10.79 | 11.23 | 9,006 | +0.07(+0.65%) |
Mar 09, 2007 | 11.01 | 11.16 | 10.94 | 11.16 | 3,302 | +0.11(+0.99%) |
Mar 08, 2007 | 11.16 | 11.16 | 10.79 | 11.05 | 5,246 | +0.00(+0.00%) |
Mar 07, 2007 | 10.83 | 11.08 | 10.83 | 11.05 | 8,807 | +0.22(+2.01%) |
Mar 06, 2007 | 10.90 | 11.34 | 10.83 | 10.83 | 17,543 | -0.40(-3.56%) |
Mar 05, 2007 | 11.08 | 11.45 | 11.01 | 11.23 | 12,618 | -0.36(-3.13%) |
Mar 02, 2007 | 11.56 | 11.59 | 11.27 | 11.59 | 5,348 | +0.04(+0.31%) |