Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.29 | 12.37 | 12.01 | 12.26 | 185,140 | -0.05(-0.37%) |
May 30, 2007 | 12.27 | 12.38 | 12.11 | 12.30 | 151,027 | -0.10(-0.80%) |
May 29, 2007 | 12.69 | 12.75 | 12.16 | 12.40 | 253,812 | -0.26(-2.07%) |
May 25, 2007 | 12.18 | 12.74 | 12.01 | 12.67 | 358,974 | +0.59(+4.86%) |
May 24, 2007 | 12.49 | 12.50 | 11.98 | 12.08 | 192,094 | -0.45(-3.60%) |
May 23, 2007 | 12.86 | 12.86 | 12.49 | 12.53 | 102,145 | -0.26(-2.05%) |
May 22, 2007 | 12.73 | 12.96 | 12.66 | 12.79 | 165,762 | +0.14(+1.07%) |
May 21, 2007 | 12.14 | 12.70 | 12.08 | 12.66 | 265,763 | +0.51(+4.24%) |
May 18, 2007 | 12.20 | 12.20 | 11.84 | 12.14 | 344,863 | -0.03(-0.22%) |
May 17, 2007 | 12.14 | 12.26 | 12.06 | 12.17 | 294,291 | -0.03(-0.22%) |
May 16, 2007 | 12.27 | 12.33 | 12.01 | 12.20 | 297,168 | -0.01(-0.07%) |
May 15, 2007 | 12.48 | 12.75 | 12.11 | 12.20 | 510,212 | -0.59(-4.59%) |
May 14, 2007 | 12.84 | 12.86 | 12.73 | 12.79 | 336,474 | -0.12(-0.91%) |
May 11, 2007 | 12.68 | 12.91 | 12.47 | 12.91 | 264,417 | +0.15(+1.20%) |
May 10, 2007 | 12.99 | 13.09 | 12.72 | 12.76 | 359,216 | -0.36(-2.75%) |
May 09, 2007 | 12.86 | 13.39 | 12.86 | 13.12 | 450,860 | +0.37(+2.91%) |
May 08, 2007 | 12.59 | 12.79 | 11.92 | 12.75 | 617,191 | +0.16(+1.29%) |
May 07, 2007 | 13.04 | 13.10 | 12.57 | 12.58 | 257,799 | -0.44(-3.40%) |
May 04, 2007 | 12.95 | 13.23 | 12.88 | 13.03 | 233,760 | -0.14(-1.03%) |
May 03, 2007 | 12.98 | 13.25 | 12.94 | 13.16 | 292,127 | +0.09(+0.69%) |
May 02, 2007 | 13.25 | 13.47 | 12.95 | 13.07 | 790,779 | +0.05(+0.40%) |
May 01, 2007 | 13.37 | 13.46 | 12.97 | 13.02 | 537,880 | -0.46(-3.40%) |
Apr 30, 2007 | 14.29 | 14.39 | 13.30 | 13.48 | 406,553 | -0.81(-5.69%) |
Apr 27, 2007 | 14.89 | 15.21 | 13.87 | 14.29 | 697,210 | -0.50(-3.36%) |
Apr 26, 2007 | 14.25 | 14.91 | 14.10 | 14.79 | 582,360 | +0.82(+5.89%) |
Apr 25, 2007 | 13.77 | 14.23 | 13.74 | 13.97 | 385,123 | +0.14(+0.98%) |
Apr 24, 2007 | 13.73 | 13.89 | 13.70 | 13.83 | 158,186 | +0.14(+1.06%) |
Apr 23, 2007 | 13.66 | 13.86 | 13.56 | 13.69 | 274,313 | +0.14(+1.00%) |
Apr 20, 2007 | 13.42 | 13.82 | 13.33 | 13.55 | 340,716 | +0.32(+2.39%) |
Apr 19, 2007 | 13.88 | 13.88 | 13.14 | 13.23 | 407,205 | -0.72(-5.18%) |
Apr 18, 2007 | 14.18 | 14.32 | 13.89 | 13.96 | 152,730 | -0.23(-1.66%) |
Apr 17, 2007 | 14.34 | 14.66 | 14.14 | 14.19 | 85,846 | -0.17(-1.19%) |
Apr 16, 2007 | 14.17 | 14.41 | 14.09 | 14.36 | 76,281 | +0.25(+1.79%) |
Apr 13, 2007 | 14.37 | 14.37 | 13.84 | 14.11 | 110,155 | -0.33(-2.31%) |
Apr 12, 2007 | 14.35 | 14.45 | 13.82 | 14.45 | 169,240 | +0.14(+1.01%) |
Apr 11, 2007 | 14.54 | 14.66 | 14.17 | 14.30 | 98,175 | -0.14(-1.00%) |
Apr 10, 2007 | 14.51 | 14.65 | 14.40 | 14.45 | 84,330 | -0.01(-0.06%) |
Apr 09, 2007 | 14.76 | 14.76 | 14.19 | 14.45 | 333,835 | -0.37(-2.50%) |
Apr 05, 2007 | 14.18 | 14.85 | 14.01 | 14.82 | 599,846 | +0.60(+4.19%) |
Apr 04, 2007 | 14.27 | 14.33 | 14.16 | 14.23 | 49,981 | -0.02(-0.13%) |
Apr 03, 2007 | 14.07 | 14.59 | 14.07 | 14.25 | 150,590 | +0.22(+1.55%) |
Apr 02, 2007 | 14.20 | 14.32 | 13.69 | 14.03 | 75,232 | -0.26(-1.83%) |
Mar 30, 2007 | 14.28 | 14.30 | 13.92 | 14.29 | 175,144 | +0.05(+0.32%) |
Mar 29, 2007 | 14.13 | 14.28 | 14.08 | 14.25 | 102,808 | +0.24(+1.74%) |
Mar 28, 2007 | 14.10 | 14.30 | 13.96 | 14.00 | 285,364 | -0.14(-0.96%) |
Mar 27, 2007 | 14.37 | 14.52 | 14.13 | 14.14 | 89,918 | -0.27(-1.88%) |
Mar 26, 2007 | 14.34 | 14.50 | 14.21 | 14.41 | 89,726 | +0.05(+0.31%) |
Mar 23, 2007 | 14.55 | 14.75 | 14.19 | 14.36 | 154,322 | -0.22(-1.49%) |
Mar 22, 2007 | 14.83 | 14.83 | 14.51 | 14.58 | 196,430 | -0.19(-1.28%) |
Mar 21, 2007 | 14.45 | 14.96 | 14.37 | 14.77 | 303,322 | +0.33(+2.31%) |
Mar 20, 2007 | 13.99 | 14.68 | 13.94 | 14.44 | 434,483 | +0.42(+3.03%) |
Mar 19, 2007 | 13.73 | 14.12 | 13.64 | 14.01 | 327,735 | +0.40(+2.92%) |
Mar 16, 2007 | 13.16 | 13.78 | 13.10 | 13.61 | 431,615 | +0.43(+3.29%) |
Mar 15, 2007 | 12.94 | 13.18 | 12.85 | 13.18 | 116,218 | +0.25(+1.96%) |
Mar 14, 2007 | 12.95 | 13.22 | 12.67 | 12.93 | 101,148 | -0.05(-0.42%) |
Mar 13, 2007 | 13.42 | 13.48 | 12.88 | 12.98 | 205,140 | -0.44(-3.30%) |
Mar 12, 2007 | 13.35 | 13.55 | 13.28 | 13.42 | 223,803 | +0.03(+0.20%) |
Mar 09, 2007 | 13.55 | 13.55 | 13.19 | 13.40 | 280,388 | -0.02(-0.13%) |
Mar 08, 2007 | 12.83 | 13.58 | 12.83 | 13.42 | 446,491 | +0.61(+4.72%) |
Mar 07, 2007 | 12.77 | 12.86 | 12.65 | 12.81 | 172,908 | +0.05(+0.35%) |
Mar 06, 2007 | 12.80 | 12.95 | 12.70 | 12.77 | 272,643 | +0.11(+0.86%) |
Mar 05, 2007 | 12.78 | 13.02 | 12.62 | 12.66 | 436,868 | +0.23(+1.89%) |
Mar 02, 2007 | 12.53 | 12.75 | 12.38 | 12.42 | 212,699 | -0.22(-1.72%) |