Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.70 | 11.79 | 11.55 | 11.70 | 415,146 | -0.20(-1.65%) |
Jun 28, 2007 | 11.48 | 11.90 | 11.48 | 11.90 | 489,721 | +0.38(+3.26%) |
Jun 27, 2007 | 11.50 | 11.59 | 11.44 | 11.53 | 43,717 | +0.02(+0.19%) |
Jun 26, 2007 | 11.50 | 11.59 | 11.39 | 11.50 | 104,487 | +0.11(+0.98%) |
Jun 25, 2007 | 11.61 | 11.64 | 11.39 | 11.39 | 413,995 | -0.22(-1.92%) |
Jun 22, 2007 | 11.68 | 11.97 | 11.53 | 11.61 | 108,174 | -0.27(-2.26%) |
Jun 21, 2007 | 11.55 | 11.97 | 11.55 | 11.88 | 158,769 | +0.27(+2.31%) |
Jun 20, 2007 | 11.48 | 11.61 | 11.48 | 11.61 | 324,975 | +0.09(+0.77%) |
Jun 19, 2007 | 11.84 | 11.84 | 11.26 | 11.53 | 576,577 | -0.27(-2.27%) |
Jun 18, 2007 | 12.06 | 12.28 | 11.77 | 11.79 | 279,112 | -0.16(-1.31%) |
Jun 15, 2007 | 12.15 | 12.26 | 11.17 | 11.95 | 2,405,748 | -1.24(-9.38%) |
Jun 14, 2007 | 13.20 | 13.33 | 13.13 | 13.19 | 161,224 | -0.10(-0.77%) |
Jun 13, 2007 | 13.27 | 13.38 | 13.24 | 13.29 | 101,953 | -0.09(-0.67%) |
Jun 12, 2007 | 13.07 | 13.38 | 13.05 | 13.38 | 37,519 | +0.09(+0.67%) |
Jun 11, 2007 | 13.36 | 13.36 | 13.18 | 13.29 | 31,826 | +0.00(+0.00%) |
Jun 08, 2007 | 13.36 | 13.40 | 13.12 | 13.29 | 338,328 | -0.09(-0.67%) |
Jun 07, 2007 | 13.11 | 13.40 | 13.07 | 13.38 | 200,461 | +0.26(+2.01%) |
Jun 06, 2007 | 13.20 | 13.29 | 13.07 | 13.12 | 213,122 | -0.06(-0.47%) |
Jun 05, 2007 | 13.07 | 13.20 | 13.04 | 13.18 | 60,975 | +0.11(+0.85%) |
Jun 04, 2007 | 13.45 | 13.51 | 13.07 | 13.07 | 154,068 | -0.42(-3.15%) |
Jun 01, 2007 | 12.73 | 13.58 | 12.62 | 13.49 | 264,901 | +0.76(+5.96%) |
May 31, 2007 | 12.42 | 12.73 | 12.35 | 12.73 | 310,175 | +0.27(+2.15%) |
May 30, 2007 | 12.25 | 12.46 | 12.25 | 12.46 | 85,380 | +0.21(+1.75%) |
May 29, 2007 | 12.33 | 12.34 | 12.20 | 12.25 | 51,958 | -0.08(-0.65%) |
May 25, 2007 | 12.20 | 12.33 | 12.07 | 12.33 | 219,294 | +0.07(+0.55%) |
May 24, 2007 | 12.91 | 12.91 | 12.26 | 12.26 | 129,559 | -0.67(-5.18%) |
May 23, 2007 | 12.91 | 12.95 | 12.89 | 12.93 | 290,327 | -0.02(-0.17%) |
May 22, 2007 | 12.95 | 13.02 | 12.80 | 12.95 | 192,274 | +0.00(+0.00%) |
May 21, 2007 | 12.82 | 12.95 | 12.75 | 12.95 | 194,772 | +0.13(+1.05%) |
May 18, 2007 | 12.73 | 13.02 | 12.72 | 12.82 | 566,646 | +0.13(+1.06%) |
May 17, 2007 | 12.35 | 12.73 | 12.35 | 12.69 | 443,811 | +0.34(+2.71%) |
May 16, 2007 | 11.06 | 13.09 | 11.01 | 12.35 | 1,527,481 | +1.38(+12.63%) |
May 15, 2007 | 10.94 | 10.99 | 10.90 | 10.97 | 152,483 | +0.02(+0.20%) |
May 14, 2007 | 10.94 | 10.94 | 10.81 | 10.94 | 78,669 | +0.11(+1.03%) |
May 11, 2007 | 11.26 | 11.26 | 10.83 | 10.83 | 333,506 | -0.42(-3.77%) |
May 10, 2007 | 11.30 | 11.41 | 11.26 | 11.26 | 238,864 | -0.04(-0.39%) |
May 09, 2007 | 11.30 | 11.40 | 11.26 | 11.30 | 263,614 | -0.21(-1.79%) |
May 08, 2007 | 11.68 | 11.77 | 11.50 | 11.51 | 212,518 | -0.20(-1.68%) |
May 07, 2007 | 11.65 | 11.73 | 11.61 | 11.70 | 59,967 | +0.09(+0.77%) |
May 04, 2007 | 11.59 | 11.65 | 11.55 | 11.61 | 111,590 | +0.00(+0.00%) |
May 03, 2007 | 11.53 | 11.61 | 11.53 | 11.61 | 63,518 | +0.04(+0.39%) |
May 02, 2007 | 11.60 | 11.61 | 11.33 | 11.57 | 500,229 | -0.04(-0.38%) |
May 01, 2007 | 11.48 | 11.65 | 11.48 | 11.61 | 279,365 | +0.07(+0.58%) |
Apr 30, 2007 | 11.17 | 11.70 | 11.17 | 11.55 | 416,361 | +0.33(+2.99%) |
Apr 27, 2007 | 11.17 | 11.21 | 11.17 | 11.21 | 60,944 | +0.04(+0.40%) |
Apr 26, 2007 | 11.17 | 11.19 | 11.17 | 11.17 | 381,184 | +0.00(+0.04%) |
Apr 25, 2007 | 3.909 | 11.37 | 10.99 | 11.16 | 889,828 | +0.13(+1.17%) |
Apr 24, 2007 | 10.72 | 11.08 | 10.70 | 11.03 | 363,911 | +0.42(+4.00%) |
Apr 23, 2007 | 10.50 | 10.74 | 10.41 | 10.61 | 49,983 | +0.18(+1.71%) |
Apr 20, 2007 | 10.36 | 10.50 | 10.36 | 10.43 | 147,878 | +0.02(+0.22%) |
Apr 19, 2007 | 10.32 | 10.41 | 10.30 | 10.41 | 292,660 | +0.09(+0.87%) |
Apr 18, 2007 | 10.27 | 10.36 | 10.27 | 10.32 | 321,545 | +0.04(+0.44%) |
Apr 17, 2007 | 10.16 | 10.27 | 10.07 | 10.27 | 323,076 | +0.04(+0.44%) |
Apr 16, 2007 | 10.23 | 10.23 | 10.12 | 10.23 | 180,893 | +0.00(+0.00%) |
Apr 13, 2007 | 10.07 | 10.23 | 10.07 | 10.23 | 186,606 | +0.16(+1.55%) |
Apr 12, 2007 | 10.07 | 10.17 | 10.07 | 10.07 | 27,658 | +0.00(+0.00%) |
Apr 11, 2007 | 10.12 | 10.16 | 10.07 | 10.07 | 89,432 | -0.04(-0.44%) |
Apr 10, 2007 | 10.10 | 10.29 | 10.05 | 10.12 | 171,838 | -0.11(-1.09%) |
Apr 09, 2007 | 10.29 | 10.29 | 10.07 | 10.23 | 94,039 | -0.06(-0.56%) |
Apr 05, 2007 | 10.45 | 10.45 | 10.18 | 10.29 | 45,551 | -0.16(-1.50%) |
Apr 04, 2007 | 10.05 | 10.48 | 10.05 | 10.44 | 97,646 | +0.35(+3.45%) |
Apr 03, 2007 | 10.05 | 10.27 | 10.05 | 10.10 | 112,174 | +0.04(+0.44%) |