Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.61 | 12.69 | 12.41 | 12.50 | 285,879 | -0.03(-0.22%) |
Jun 28, 2007 | 12.30 | 12.73 | 12.28 | 12.53 | 339,535 | +0.24(+1.99%) |
Jun 27, 2007 | 12.01 | 12.31 | 11.95 | 12.29 | 188,725 | +0.15(+1.21%) |
Jun 26, 2007 | 12.02 | 12.30 | 12.02 | 12.14 | 468,595 | +0.23(+1.94%) |
Jun 25, 2007 | 12.17 | 12.13 | 11.29 | 11.91 | 2,561,608 | -0.27(-2.18%) |
Jun 22, 2007 | 13.13 | 12.73 | 12.13 | 12.17 | 2,654,325 | -0.79(-6.09%) |
Jun 21, 2007 | 12.90 | 13.03 | 12.81 | 12.96 | 210,188 | +0.03(+0.22%) |
Jun 20, 2007 | 12.93 | 13.09 | 12.81 | 12.94 | 469,311 | +0.04(+0.27%) |
Jun 19, 2007 | 13.10 | 13.20 | 12.89 | 12.90 | 248,677 | -0.17(-1.28%) |
Jun 18, 2007 | 13.07 | 13.17 | 12.97 | 13.07 | 302,619 | +0.00(+0.00%) |
Jun 15, 2007 | 12.99 | 13.07 | 12.82 | 13.07 | 116,755 | +0.09(+0.70%) |
Jun 14, 2007 | 12.91 | 13.00 | 12.82 | 12.98 | 196,023 | +0.05(+0.38%) |
Jun 13, 2007 | 12.99 | 12.99 | 12.84 | 12.93 | 498,356 | -0.06(-0.48%) |
Jun 12, 2007 | 12.96 | 13.27 | 12.85 | 12.99 | 589,071 | +0.04(+0.32%) |
Jun 11, 2007 | 13.00 | 13.00 | 12.75 | 12.95 | 165,403 | -0.12(-0.91%) |
Jun 08, 2007 | 13.28 | 13.28 | 12.94 | 13.07 | 556,448 | -0.07(-0.53%) |
Jun 07, 2007 | 13.28 | 13.28 | 12.94 | 13.14 | 145,801 | -0.16(-1.21%) |
Jun 06, 2007 | 13.31 | 13.42 | 13.20 | 13.30 | 246,674 | -0.07(-0.52%) |
Jun 05, 2007 | 13.52 | 13.76 | 13.28 | 13.37 | 180,856 | -0.13(-0.98%) |
Jun 04, 2007 | 13.63 | 13.84 | 13.48 | 13.50 | 390,186 | -0.10(-0.72%) |
Jun 01, 2007 | 13.49 | 13.63 | 13.35 | 13.60 | 299,615 | +0.08(+0.57%) |
May 31, 2007 | 13.31 | 13.54 | 13.28 | 13.52 | 568,753 | +0.13(+0.94%) |
May 30, 2007 | 13.24 | 13.78 | 13.22 | 13.40 | 360,138 | +0.15(+1.16%) |
May 29, 2007 | 13.31 | 13.36 | 13.22 | 13.24 | 153,813 | -0.16(-1.20%) |
May 25, 2007 | 13.41 | 13.45 | 13.34 | 13.40 | 106,453 | -0.04(-0.26%) |
May 24, 2007 | 13.49 | 13.52 | 13.29 | 13.44 | 211,476 | -0.06(-0.41%) |
May 23, 2007 | 13.59 | 13.70 | 13.42 | 13.50 | 215,053 | -0.16(-1.18%) |
May 22, 2007 | 13.70 | 13.94 | 13.59 | 13.66 | 237,087 | -0.11(-0.81%) |
May 21, 2007 | 13.38 | 13.84 | 13.35 | 13.77 | 623,554 | +0.26(+1.91%) |
May 18, 2007 | 13.25 | 13.61 | 13.24 | 13.51 | 778,369 | +0.23(+1.74%) |
May 17, 2007 | 13.35 | 13.38 | 13.01 | 13.28 | 439,979 | -0.17(-1.30%) |
May 16, 2007 | 13.56 | 13.63 | 13.32 | 13.45 | 185,578 | -0.16(-1.18%) |
May 15, 2007 | 13.45 | 13.87 | 13.44 | 13.61 | 489,628 | +0.17(+1.30%) |
May 14, 2007 | 13.36 | 13.50 | 13.17 | 13.44 | 555,589 | +0.08(+0.63%) |
May 11, 2007 | 13.28 | 13.39 | 13.22 | 13.36 | 223,781 | +0.08(+0.58%) |
May 10, 2007 | 13.28 | 13.31 | 13.21 | 13.28 | 723,998 | +0.00(+0.00%) |
May 09, 2007 | 13.24 | 13.44 | 13.15 | 13.28 | 259,551 | -0.01(-0.11%) |
May 08, 2007 | 13.31 | 13.38 | 13.21 | 13.29 | 186,865 | -0.07(-0.52%) |
May 07, 2007 | 13.17 | 13.59 | 13.07 | 13.36 | 1,088,858 | +0.36(+2.80%) |
May 04, 2007 | 12.72 | 13.14 | 12.71 | 13.00 | 1,026,331 | +0.35(+2.76%) |
May 03, 2007 | 12.82 | 13.10 | 12.62 | 12.65 | 1,113,898 | -0.23(-1.79%) |
May 02, 2007 | 13.17 | 13.20 | 12.65 | 12.88 | 2,374,456 | -0.29(-2.23%) |
May 01, 2007 | 13.21 | 13.27 | 13.00 | 13.17 | 1,568,757 | -0.03(-0.26%) |
Apr 30, 2007 | 13.31 | 13.44 | 13.21 | 13.21 | 2,019,182 | -0.07(-0.53%) |
Apr 27, 2007 | 13.63 | 13.70 | 13.25 | 13.28 | 1,186,441 | -0.36(-2.61%) |
Apr 26, 2007 | 13.49 | 14.46 | 13.42 | 13.64 | 1,650,887 | +0.30(+2.25%) |
Apr 25, 2007 | 13.22 | 13.48 | 13.22 | 13.34 | 4,953,377 | +0.12(+0.90%) |