Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.15 | 12.24 | 11.92 | 11.95 | 176,042 | -0.21(-1.71%) |
Jun 28, 2007 | 12.15 | 12.33 | 12.14 | 12.16 | 114,667 | -0.02(-0.14%) |
Jun 27, 2007 | 12.01 | 12.21 | 11.93 | 12.18 | 202,412 | +0.15(+1.23%) |
Jun 26, 2007 | 12.21 | 12.22 | 12.03 | 12.03 | 448,933 | -0.11(-0.93%) |
Jun 25, 2007 | 12.16 | 12.19 | 12.14 | 12.15 | 218,560 | -0.03(-0.21%) |
Jun 22, 2007 | 12.19 | 12.25 | 12.15 | 12.17 | 221,566 | +0.00(+0.00%) |
Jun 21, 2007 | 12.03 | 12.32 | 11.91 | 12.17 | 188,037 | +0.10(+0.86%) |
Jun 20, 2007 | 12.28 | 12.30 | 12.00 | 12.07 | 111,232 | -0.20(-1.63%) |
Jun 19, 2007 | 12.21 | 12.31 | 12.19 | 12.27 | 227,306 | +0.03(+0.28%) |
Jun 18, 2007 | 12.45 | 12.54 | 12.20 | 12.23 | 217,854 | -0.23(-1.81%) |
Jun 15, 2007 | 12.14 | 12.61 | 11.96 | 12.46 | 485,159 | +0.49(+4.06%) |
Jun 14, 2007 | 11.90 | 12.04 | 11.88 | 11.97 | 107,198 | +0.03(+0.22%) |
Jun 13, 2007 | 11.90 | 12.01 | 11.88 | 11.95 | 228,459 | +0.05(+0.44%) |
Jun 12, 2007 | 11.84 | 11.95 | 11.84 | 11.89 | 203,561 | +0.01(+0.07%) |
Jun 11, 2007 | 11.92 | 11.95 | 11.84 | 11.89 | 240,581 | -0.03(-0.22%) |
Jun 08, 2007 | 11.82 | 12.04 | 11.67 | 11.91 | 346,410 | +0.10(+0.88%) |
Jun 07, 2007 | 11.95 | 11.95 | 11.72 | 11.81 | 289,985 | -0.17(-1.45%) |
Jun 06, 2007 | 11.93 | 12.02 | 11.86 | 11.98 | 188,746 | +0.05(+0.44%) |
Jun 05, 2007 | 11.83 | 12.01 | 11.83 | 11.93 | 258,901 | +0.05(+0.44%) |
Jun 04, 2007 | 11.86 | 11.96 | 11.77 | 11.88 | 195,592 | +0.01(+0.07%) |
Jun 01, 2007 | 11.88 | 11.97 | 11.76 | 11.87 | 137,741 | +0.03(+0.22%) |
May 31, 2007 | 11.85 | 11.97 | 11.74 | 11.84 | 139,575 | -0.02(-0.15%) |
May 30, 2007 | 11.80 | 11.87 | 11.53 | 11.86 | 115,612 | +0.00(+0.00%) |
May 29, 2007 | 11.79 | 11.89 | 11.63 | 11.86 | 125,291 | +0.12(+1.04%) |
May 25, 2007 | 11.87 | 11.89 | 11.69 | 11.74 | 244,185 | -0.10(-0.88%) |
May 24, 2007 | 11.85 | 12.08 | 11.74 | 11.84 | 230,404 | -0.04(-0.36%) |
May 23, 2007 | 11.93 | 12.10 | 11.78 | 11.89 | 237,600 | -0.04(-0.36%) |
May 22, 2007 | 11.90 | 12.00 | 11.69 | 11.93 | 206,858 | -0.01(-0.07%) |
May 21, 2007 | 11.73 | 11.96 | 11.63 | 11.94 | 221,104 | +0.16(+1.40%) |
May 18, 2007 | 11.80 | 11.80 | 11.68 | 11.77 | 188,602 | -0.02(-0.15%) |
May 17, 2007 | 11.74 | 11.82 | 11.67 | 11.79 | 187,992 | -0.01(-0.07%) |
May 16, 2007 | 11.92 | 11.99 | 11.65 | 11.80 | 251,755 | -0.10(-0.87%) |
May 15, 2007 | 11.84 | 12.13 | 11.80 | 11.90 | 320,880 | +0.03(+0.29%) |
May 14, 2007 | 11.92 | 12.02 | 11.82 | 11.87 | 490,396 | -0.06(-0.51%) |
May 11, 2007 | 12.12 | 12.18 | 11.93 | 11.93 | 347,679 | -0.03(-0.29%) |
May 10, 2007 | 12.14 | 12.15 | 11.95 | 11.96 | 274,580 | -0.25(-2.06%) |
May 09, 2007 | 12.10 | 12.33 | 12.09 | 12.22 | 206,168 | +0.03(+0.21%) |
May 08, 2007 | 12.25 | 12.30 | 12.11 | 12.19 | 450,029 | -0.13(-1.06%) |
May 07, 2007 | 12.16 | 12.36 | 12.14 | 12.32 | 218,925 | +0.12(+1.00%) |
May 04, 2007 | 12.24 | 12.28 | 11.93 | 12.20 | 377,671 | -0.02(-0.14%) |
May 03, 2007 | 12.28 | 12.37 | 12.13 | 12.22 | 252,661 | -0.10(-0.85%) |
May 02, 2007 | 12.05 | 12.42 | 12.02 | 12.32 | 249,443 | +0.25(+2.08%) |
May 01, 2007 | 12.22 | 12.24 | 11.93 | 12.07 | 514,651 | -0.17(-1.42%) |
Apr 30, 2007 | 12.60 | 12.60 | 12.22 | 12.24 | 455,277 | -0.30(-2.42%) |
Apr 27, 2007 | 12.36 | 12.76 | 12.16 | 12.54 | 899,943 | +0.17(+1.40%) |
Apr 26, 2007 | 12.08 | 12.46 | 12.06 | 12.37 | 651,103 | +0.17(+1.42%) |
Apr 25, 2007 | 11.80 | 12.24 | 11.76 | 12.20 | 947,722 | +0.44(+3.76%) |
Apr 24, 2007 | 11.63 | 11.95 | 11.63 | 11.76 | 784,809 | +0.19(+1.65%) |
Apr 23, 2007 | 11.26 | 11.69 | 11.23 | 11.56 | 1,368,476 | +0.39(+3.49%) |
Apr 20, 2007 | 11.89 | 12.21 | 11.02 | 11.17 | 3,394,145 | -2.14(-16.09%) |
Apr 19, 2007 | 13.26 | 13.45 | 13.02 | 13.32 | 729,759 | +0.08(+0.59%) |
Apr 18, 2007 | 12.82 | 13.26 | 12.76 | 13.24 | 466,893 | +0.33(+2.55%) |
Apr 17, 2007 | 12.89 | 13.00 | 12.75 | 12.91 | 219,075 | +0.08(+0.61%) |
Apr 16, 2007 | 12.92 | 13.07 | 12.71 | 12.83 | 245,107 | -0.01(-0.07%) |
Apr 13, 2007 | 12.67 | 12.94 | 12.66 | 12.84 | 222,152 | +0.21(+1.65%) |
Apr 12, 2007 | 12.33 | 12.69 | 12.23 | 12.63 | 159,768 | +0.25(+2.03%) |
Apr 11, 2007 | 12.56 | 12.56 | 12.22 | 12.38 | 121,240 | -0.14(-1.11%) |
Apr 10, 2007 | 12.43 | 12.62 | 12.28 | 12.52 | 144,974 | +0.03(+0.28%) |
Apr 09, 2007 | 12.66 | 12.71 | 12.48 | 12.48 | 239,703 | -0.17(-1.37%) |
Apr 05, 2007 | 12.79 | 12.79 | 12.52 | 12.66 | 132,148 | -0.17(-1.35%) |
Apr 04, 2007 | 12.41 | 12.86 | 12.41 | 12.83 | 248,068 | +0.41(+3.28%) |
Apr 03, 2007 | 12.43 | 12.61 | 12.28 | 12.42 | 285,551 | +0.03(+0.28%) |