Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.00 | 14.01 | 13.00 | 13.74 | 329,203 | +0.84(+6.51%) |
May 30, 2007 | 12.64 | 13.05 | 12.48 | 12.90 | 124,747 | +0.23(+1.82%) |
May 29, 2007 | 12.70 | 12.74 | 12.43 | 12.67 | 104,139 | +0.08(+0.64%) |
May 25, 2007 | 12.37 | 12.92 | 12.15 | 12.59 | 180,180 | +0.35(+2.86%) |
May 24, 2007 | 12.18 | 12.29 | 12.00 | 12.24 | 159,473 | +0.10(+0.82%) |
May 23, 2007 | 12.32 | 12.45 | 12.10 | 12.14 | 135,948 | +0.06(+0.50%) |
May 22, 2007 | 12.35 | 12.35 | 11.82 | 12.08 | 248,807 | +0.48(+4.14%) |
May 21, 2007 | 11.49 | 11.72 | 11.35 | 11.60 | 344,676 | +0.23(+2.02%) |
May 18, 2007 | 11.52 | 11.53 | 11.26 | 11.37 | 133,597 | -0.09(-0.79%) |
May 17, 2007 | 11.52 | 11.52 | 11.30 | 11.46 | 126,873 | +0.01(+0.09%) |
May 16, 2007 | 11.50 | 11.51 | 11.22 | 11.45 | 124,832 | +0.21(+1.87%) |
May 15, 2007 | 11.33 | 11.60 | 11.20 | 11.24 | 118,741 | -0.10(-0.88%) |
May 14, 2007 | 11.63 | 11.90 | 11.30 | 11.34 | 93,003 | -0.25(-2.16%) |
May 11, 2007 | 11.49 | 11.74 | 11.46 | 11.59 | 107,459 | +0.03(+0.26%) |
May 10, 2007 | 11.38 | 11.65 | 11.35 | 11.56 | 180,699 | +0.11(+0.96%) |
May 09, 2007 | 11.57 | 11.72 | 11.29 | 11.45 | 183,319 | +0.15(+1.33%) |
May 08, 2007 | 11.53 | 11.67 | 11.19 | 11.30 | 144,747 | -0.24(-2.08%) |
May 07, 2007 | 11.38 | 11.64 | 11.10 | 11.54 | 323,824 | +0.16(+1.41%) |
May 04, 2007 | 12.17 | 12.35 | 11.28 | 11.38 | 213,425 | -0.60(-5.01%) |
May 03, 2007 | 11.18 | 11.98 | 10.91 | 11.98 | 333,875 | +0.29(+2.48%) |
May 02, 2007 | 11.58 | 12.11 | 11.58 | 11.69 | 246,702 | +0.01(+0.09%) |
May 01, 2007 | 12.15 | 12.26 | 11.45 | 11.68 | 242,915 | -0.47(-3.87%) |
Apr 30, 2007 | 12.75 | 12.97 | 12.14 | 12.15 | 276,645 | -0.39(-3.11%) |
Apr 27, 2007 | 13.01 | 13.26 | 12.50 | 12.54 | 172,460 | -0.46(-3.54%) |
Apr 26, 2007 | 12.72 | 13.01 | 12.72 | 13.00 | 85,221 | +0.23(+1.80%) |
Apr 25, 2007 | 12.82 | 13.14 | 12.75 | 12.77 | 99,186 | -0.03(-0.23%) |
Apr 24, 2007 | 13.10 | 13.36 | 12.61 | 12.80 | 180,106 | -0.35(-2.66%) |
Apr 23, 2007 | 13.50 | 13.50 | 13.00 | 13.15 | 106,736 | -0.10(-0.75%) |
Apr 20, 2007 | 13.40 | 13.40 | 13.12 | 13.25 | 110,115 | +0.25(+1.92%) |
Apr 19, 2007 | 13.20 | 13.30 | 12.94 | 13.00 | 94,949 | -0.27(-2.03%) |
Apr 18, 2007 | 13.31 | 13.75 | 13.24 | 13.27 | 91,115 | -0.01(-0.08%) |
Apr 17, 2007 | 12.84 | 13.46 | 12.84 | 13.28 | 157,429 | +0.40(+3.11%) |
Apr 16, 2007 | 13.02 | 13.02 | 12.75 | 12.88 | 85,176 | +0.20(+1.58%) |
Apr 13, 2007 | 12.47 | 12.69 | 12.43 | 12.68 | 108,934 | +0.26(+2.09%) |
Apr 12, 2007 | 12.31 | 12.43 | 12.23 | 12.42 | 134,946 | +0.15(+1.22%) |
Apr 11, 2007 | 12.27 | 12.41 | 12.10 | 12.27 | 86,851 | +0.12(+0.99%) |
Apr 10, 2007 | 12.50 | 12.50 | 12.15 | 12.15 | 68,848 | -0.21(-1.70%) |
Apr 09, 2007 | 12.45 | 12.59 | 12.30 | 12.36 | 45,323 | +0.01(+0.08%) |
Apr 05, 2007 | 12.75 | 12.75 | 12.32 | 12.35 | 105,421 | -0.07(-0.56%) |
Apr 04, 2007 | 12.71 | 12.71 | 12.22 | 12.42 | 188,827 | +0.23(+1.89%) |
Apr 03, 2007 | 12.56 | 12.88 | 12.12 | 12.19 | 223,892 | -0.34(-2.71%) |
Apr 02, 2007 | 12.61 | 13.11 | 12.40 | 12.53 | 196,132 | +0.01(+0.08%) |
Mar 30, 2007 | 12.30 | 12.60 | 12.30 | 12.52 | 162,064 | +0.43(+3.56%) |
Mar 29, 2007 | 12.92 | 13.12 | 12.05 | 12.09 | 315,173 | -0.69(-5.40%) |
Mar 28, 2007 | 13.29 | 13.30 | 12.77 | 12.78 | 78,260 | -0.56(-4.20%) |
Mar 27, 2007 | 13.09 | 13.38 | 13.05 | 13.34 | 51,828 | +0.26(+1.99%) |
Mar 26, 2007 | 13.41 | 13.59 | 12.76 | 13.08 | 114,652 | -0.13(-0.98%) |
Mar 23, 2007 | 13.52 | 13.64 | 13.19 | 13.21 | 107,020 | -0.23(-1.71%) |
Mar 22, 2007 | 13.59 | 13.70 | 13.40 | 13.44 | 139,716 | +0.12(+0.90%) |
Mar 21, 2007 | 13.66 | 13.66 | 13.09 | 13.32 | 137,123 | -0.01(-0.08%) |
Mar 20, 2007 | 12.85 | 13.38 | 12.76 | 13.33 | 94,954 | +0.56(+4.39%) |
Mar 19, 2007 | 12.71 | 13.12 | 12.51 | 12.77 | 120,985 | +0.29(+2.32%) |
Mar 16, 2007 | 12.53 | 12.73 | 12.40 | 12.48 | 139,267 | -0.02(-0.16%) |
Mar 15, 2007 | 12.75 | 12.85 | 12.50 | 12.50 | 91,062 | -0.11(-0.87%) |
Mar 14, 2007 | 12.80 | 12.87 | 12.55 | 12.61 | 139,390 | +0.07(+0.56%) |
Mar 13, 2007 | 12.80 | 12.97 | 12.50 | 12.54 | 161,235 | -0.26(-2.03%) |
Mar 12, 2007 | 13.15 | 13.34 | 12.72 | 12.80 | 264,122 | -0.34(-2.59%) |
Mar 09, 2007 | 13.66 | 13.79 | 13.09 | 13.14 | 130,017 | -0.56(-4.09%) |
Mar 08, 2007 | 14.10 | 14.10 | 13.40 | 13.70 | 236,463 | -0.37(-2.63%) |
Mar 07, 2007 | 13.46 | 14.30 | 13.00 | 14.07 | 232,119 | +0.06(+0.43%) |
Mar 06, 2007 | 13.70 | 14.50 | 13.30 | 14.01 | 377,890 | +1.17(+9.11%) |
Mar 05, 2007 | 13.01 | 13.40 | 12.81 | 12.84 | 187,410 | -0.22(-1.68%) |
Mar 02, 2007 | 13.09 | 13.70 | 13.05 | 13.06 | 171,573 | -0.04(-0.31%) |