Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.65 | 12.80 | 12.20 | 12.39 | 208,482 | -0.26(-2.03%) |
May 30, 2007 | 12.53 | 12.75 | 12.29 | 12.65 | 125,541 | -0.17(-1.36%) |
May 29, 2007 | 12.44 | 12.82 | 12.44 | 12.82 | 247,945 | +0.79(+6.55%) |
May 25, 2007 | 11.86 | 12.07 | 11.68 | 12.04 | 184,975 | +0.31(+2.66%) |
May 24, 2007 | 12.32 | 12.43 | 11.71 | 11.72 | 273,254 | -0.68(-5.47%) |
May 23, 2007 | 12.60 | 12.90 | 12.30 | 12.40 | 201,082 | -0.19(-1.50%) |
May 22, 2007 | 12.46 | 12.61 | 11.97 | 12.59 | 235,077 | +0.13(+1.07%) |
May 21, 2007 | 12.99 | 13.07 | 12.11 | 12.46 | 457,222 | -0.72(-5.43%) |
May 18, 2007 | 13.21 | 13.30 | 12.93 | 13.17 | 137,796 | +0.06(+0.49%) |
May 17, 2007 | 13.66 | 13.68 | 12.94 | 13.11 | 263,123 | -0.68(-4.92%) |
May 16, 2007 | 13.69 | 13.82 | 13.30 | 13.79 | 356,687 | +0.47(+3.51%) |
May 15, 2007 | 14.67 | 14.67 | 12.86 | 13.32 | 1,639,263 | -2.27(-14.54%) |
May 14, 2007 | 15.27 | 15.89 | 15.14 | 15.59 | 555,179 | +0.59(+3.91%) |
May 11, 2007 | 15.35 | 15.54 | 14.85 | 15.00 | 198,487 | -0.24(-1.57%) |
May 10, 2007 | 14.87 | 15.60 | 14.77 | 15.24 | 403,233 | +0.41(+2.78%) |
May 09, 2007 | 14.90 | 15.22 | 14.51 | 14.82 | 215,281 | -0.04(-0.25%) |
May 08, 2007 | 14.91 | 14.93 | 14.29 | 14.86 | 270,522 | -0.17(-1.16%) |
May 07, 2007 | 14.59 | 15.12 | 14.30 | 15.04 | 501,048 | +0.51(+3.54%) |
May 04, 2007 | 15.36 | 15.36 | 14.46 | 14.52 | 630,804 | -0.44(-2.94%) |
May 03, 2007 | 13.29 | 15.27 | 13.29 | 14.96 | 888,900 | +1.70(+12.79%) |
May 02, 2007 | 13.30 | 13.39 | 13.03 | 13.27 | 77,323 | +0.04(+0.28%) |
May 01, 2007 | 13.21 | 13.33 | 12.73 | 13.23 | 114,407 | +0.19(+1.49%) |
Apr 30, 2007 | 13.52 | 13.52 | 12.98 | 13.03 | 153,700 | -0.53(-3.93%) |
Apr 27, 2007 | 13.30 | 13.94 | 13.30 | 13.57 | 169,844 | +0.29(+2.21%) |
Apr 26, 2007 | 13.47 | 13.61 | 13.16 | 13.27 | 178,861 | -0.38(-2.76%) |
Apr 25, 2007 | 12.95 | 14.20 | 12.95 | 13.65 | 361,812 | +0.77(+5.98%) |
Apr 24, 2007 | 13.17 | 13.17 | 12.68 | 12.88 | 42,260 | -0.14(-1.06%) |
Apr 23, 2007 | 12.80 | 13.43 | 12.70 | 13.02 | 107,468 | +0.22(+1.69%) |
Apr 20, 2007 | 12.38 | 13.29 | 12.38 | 12.80 | 297,742 | +0.56(+4.60%) |
Apr 19, 2007 | 12.07 | 12.52 | 12.06 | 12.24 | 77,149 | -0.25(-1.98%) |
Apr 18, 2007 | 12.39 | 12.49 | 12.31 | 12.49 | 64,665 | +0.05(+0.44%) |
Apr 17, 2007 | 12.68 | 12.76 | 12.33 | 12.43 | 96,446 | -0.19(-1.53%) |
Apr 16, 2007 | 12.22 | 12.71 | 12.19 | 12.62 | 291,472 | +0.73(+6.17%) |
Apr 13, 2007 | 11.60 | 12.05 | 11.22 | 11.89 | 237,639 | +0.38(+3.29%) |
Apr 12, 2007 | 11.08 | 11.66 | 11.08 | 11.51 | 81,144 | +0.53(+4.82%) |
Apr 11, 2007 | 11.05 | 11.09 | 10.82 | 10.98 | 74,379 | -0.10(-0.91%) |
Apr 10, 2007 | 11.20 | 11.24 | 11.05 | 11.08 | 36,689 | -0.17(-1.47%) |
Apr 09, 2007 | 11.35 | 11.35 | 11.08 | 11.25 | 58,437 | +0.01(+0.08%) |
Apr 05, 2007 | 11.28 | 11.37 | 11.18 | 11.24 | 30,476 | -0.12(-1.09%) |
Apr 04, 2007 | 11.35 | 11.36 | 11.28 | 11.36 | 34,262 | -0.02(-0.20%) |
Apr 03, 2007 | 11.13 | 11.38 | 11.07 | 11.38 | 52,928 | +0.26(+2.31%) |
Apr 02, 2007 | 11.47 | 11.50 | 10.82 | 11.13 | 60,431 | -0.36(-3.12%) |
Mar 30, 2007 | 11.70 | 11.70 | 11.24 | 11.49 | 37,198 | -0.06(-0.56%) |
Mar 29, 2007 | 11.57 | 11.83 | 11.38 | 11.55 | 78,584 | +0.07(+0.64%) |
Mar 28, 2007 | 11.74 | 11.74 | 11.32 | 11.48 | 84,424 | -0.19(-1.65%) |
Mar 27, 2007 | 11.61 | 11.74 | 11.58 | 11.67 | 75,294 | +0.12(+1.03%) |
Mar 26, 2007 | 11.49 | 11.56 | 11.33 | 11.55 | 62,300 | +0.14(+1.21%) |
Mar 23, 2007 | 11.30 | 11.49 | 11.20 | 11.41 | 58,932 | +0.07(+0.65%) |
Mar 22, 2007 | 11.47 | 11.59 | 11.24 | 11.34 | 79,679 | +0.06(+0.57%) |
Mar 21, 2007 | 10.93 | 11.28 | 10.93 | 11.27 | 150,144 | +0.57(+5.31%) |
Mar 20, 2007 | 10.54 | 10.73 | 10.42 | 10.71 | 50,762 | +0.06(+0.57%) |
Mar 19, 2007 | 10.71 | 10.78 | 10.55 | 10.65 | 80,798 | -0.07(-0.65%) |
Mar 16, 2007 | 10.50 | 10.72 | 10.42 | 10.71 | 59,106 | +0.21(+2.01%) |
Mar 15, 2007 | 10.79 | 10.82 | 10.41 | 10.50 | 103,960 | -0.39(-3.54%) |
Mar 14, 2007 | 10.81 | 10.94 | 10.56 | 10.89 | 114,874 | -0.10(-0.92%) |
Mar 13, 2007 | 11.22 | 11.16 | 10.89 | 10.99 | 183,488 | -0.23(-2.04%) |
Mar 12, 2007 | 11.03 | 11.28 | 10.86 | 11.22 | 233,308 | +0.53(+4.98%) |
Mar 09, 2007 | 11.41 | 11.41 | 10.42 | 10.69 | 493,844 | -0.48(-4.27%) |
Mar 08, 2007 | 11.42 | 11.55 | 11.08 | 11.16 | 215,935 | +0.04(+0.33%) |
Mar 07, 2007 | 11.50 | 11.51 | 10.87 | 11.13 | 234,432 | -0.41(-3.58%) |
Mar 06, 2007 | 11.30 | 11.55 | 11.21 | 11.54 | 210,601 | +0.70(+6.43%) |
Mar 05, 2007 | 10.94 | 11.33 | 10.36 | 10.84 | 352,100 | -0.28(-2.56%) |
Mar 02, 2007 | 11.48 | 12.05 | 11.03 | 11.13 | 348,781 | -0.56(-4.79%) |