Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.02 | 13.05 | 12.92 | 13.05 | 200,260 | +0.08(+0.64%) |
May 30, 2007 | 12.95 | 13.10 | 12.88 | 12.97 | 203,096 | -0.13(-0.97%) |
May 29, 2007 | 13.00 | 13.16 | 12.93 | 13.09 | 184,504 | +0.15(+1.18%) |
May 25, 2007 | 12.96 | 12.99 | 12.82 | 12.94 | 132,666 | +0.06(+0.49%) |
May 24, 2007 | 13.04 | 13.14 | 12.78 | 12.88 | 180,250 | -0.20(-1.51%) |
May 23, 2007 | 13.23 | 13.23 | 12.98 | 13.07 | 238,705 | -0.11(-0.87%) |
May 22, 2007 | 13.02 | 13.21 | 12.92 | 13.19 | 126,994 | +0.13(+1.02%) |
May 21, 2007 | 12.89 | 13.07 | 12.83 | 13.06 | 129,358 | +0.16(+1.28%) |
May 18, 2007 | 12.97 | 12.97 | 12.73 | 12.89 | 110,765 | -0.04(-0.29%) |
May 17, 2007 | 13.07 | 13.09 | 12.76 | 12.93 | 280,144 | -0.16(-1.26%) |
May 16, 2007 | 13.06 | 13.09 | 12.90 | 13.09 | 136,605 | +0.08(+0.59%) |
May 15, 2007 | 13.23 | 13.33 | 12.95 | 13.02 | 197,424 | -0.22(-1.63%) |
May 14, 2007 | 13.40 | 13.40 | 13.18 | 13.23 | 250,050 | -0.16(-1.23%) |
May 11, 2007 | 13.17 | 13.41 | 13.14 | 13.40 | 129,042 | +0.28(+2.13%) |
May 10, 2007 | 13.37 | 13.37 | 13.01 | 13.12 | 248,317 | -0.36(-2.64%) |
May 09, 2007 | 13.29 | 13.57 | 13.25 | 13.47 | 159,452 | +0.11(+0.85%) |
May 08, 2007 | 13.23 | 13.36 | 13.02 | 13.36 | 193,328 | +0.03(+0.24%) |
May 07, 2007 | 13.36 | 13.38 | 13.19 | 13.33 | 155,985 | -0.03(-0.24%) |
May 04, 2007 | 13.38 | 13.41 | 13.27 | 13.36 | 100,039 | +0.03(+0.24%) |
May 03, 2007 | 13.32 | 13.36 | 13.20 | 13.33 | 153,780 | -0.02(-0.14%) |
May 02, 2007 | 13.11 | 13.40 | 13.07 | 13.35 | 135,187 | +0.22(+1.69%) |
May 01, 2007 | 13.03 | 13.16 | 12.86 | 13.12 | 174,893 | +0.11(+0.88%) |
Apr 30, 2007 | 13.18 | 13.19 | 12.78 | 13.01 | 335,291 | -0.17(-1.30%) |
Apr 27, 2007 | 12.83 | 13.19 | 12.69 | 13.18 | 245,953 | +0.30(+2.37%) |
Apr 26, 2007 | 13.14 | 13.14 | 12.74 | 12.88 | 111,080 | -0.30(-2.26%) |
Apr 25, 2007 | 13.33 | 13.33 | 12.98 | 13.18 | 223,422 | +0.29(+2.27%) |
Apr 24, 2007 | 12.85 | 12.93 | 12.70 | 12.88 | 189,231 | +0.06(+0.50%) |
Apr 23, 2007 | 13.04 | 13.09 | 12.69 | 12.82 | 186,710 | -0.27(-2.04%) |
Apr 20, 2007 | 13.16 | 13.16 | 12.94 | 13.09 | 168,906 | +0.34(+2.69%) |
Apr 19, 2007 | 12.88 | 12.93 | 12.71 | 12.74 | 125,419 | -0.30(-2.34%) |
Apr 18, 2007 | 13.13 | 13.24 | 13.05 | 13.05 | 84,610 | -0.15(-1.15%) |
Apr 17, 2007 | 13.28 | 13.33 | 13.15 | 13.20 | 83,192 | -0.10(-0.72%) |
Apr 16, 2007 | 13.00 | 13.30 | 12.95 | 13.30 | 167,803 | +0.39(+3.00%) |
Apr 13, 2007 | 12.73 | 12.91 | 12.69 | 12.91 | 391,067 | +0.17(+1.29%) |
Apr 12, 2007 | 12.66 | 12.76 | 12.56 | 12.74 | 147,004 | +0.04(+0.35%) |
Apr 11, 2007 | 12.77 | 12.77 | 12.66 | 12.70 | 163,391 | -0.03(-0.25%) |
Apr 10, 2007 | 12.78 | 12.85 | 12.67 | 12.73 | 225,313 | -0.03(-0.25%) |
Apr 09, 2007 | 12.88 | 12.89 | 12.65 | 12.76 | 183,716 | -0.12(-0.94%) |
Apr 05, 2007 | 13.01 | 13.01 | 12.87 | 12.88 | 81,301 | -0.12(-0.93%) |
Apr 04, 2007 | 13.21 | 13.28 | 13.00 | 13.00 | 124,000 | -0.22(-1.68%) |
Apr 03, 2007 | 13.15 | 13.32 | 13.13 | 13.23 | 124,946 | +0.13(+0.97%) |
Apr 02, 2007 | 13.28 | 13.30 | 12.89 | 13.10 | 148,107 | -0.18(-1.34%) |
Mar 30, 2007 | 13.34 | 13.48 | 13.11 | 13.28 | 152,046 | -0.08(-0.57%) |
Mar 29, 2007 | 13.27 | 13.35 | 13.12 | 13.35 | 128,255 | +0.18(+1.35%) |
Mar 28, 2007 | 13.30 | 13.35 | 13.11 | 13.18 | 385,395 | -0.21(-1.56%) |
Mar 27, 2007 | 13.44 | 13.44 | 13.30 | 13.39 | 147,320 | -0.07(-0.52%) |
Mar 26, 2007 | 13.52 | 13.58 | 13.23 | 13.46 | 124,473 | -0.08(-0.56%) |
Mar 23, 2007 | 13.54 | 13.59 | 13.37 | 13.53 | 91,228 | -0.02(-0.14%) |
Mar 22, 2007 | 13.66 | 13.66 | 13.49 | 13.55 | 157,876 | -0.11(-0.84%) |
Mar 21, 2007 | 13.23 | 13.70 | 13.22 | 13.66 | 238,863 | +0.45(+3.41%) |
Mar 20, 2007 | 13.17 | 13.21 | 13.12 | 13.21 | 58,928 | +0.01(+0.10%) |
Mar 19, 2007 | 13.11 | 13.33 | 13.11 | 13.20 | 105,408 | +0.15(+1.12%) |
Mar 16, 2007 | 13.20 | 13.22 | 13.01 | 13.06 | 361,131 | -0.14(-1.06%) |
Mar 15, 2007 | 12.91 | 13.21 | 12.91 | 13.19 | 316,383 | +0.29(+2.26%) |
Mar 14, 2007 | 12.64 | 12.99 | 12.46 | 12.90 | 188,286 | +0.22(+1.75%) |
Mar 13, 2007 | 13.16 | 13.04 | 12.59 | 12.68 | 208,769 | -0.48(-3.62%) |
Mar 12, 2007 | 13.16 | 13.36 | 13.11 | 13.16 | 87,604 | -0.10(-0.72%) |
Mar 09, 2007 | 13.30 | 13.30 | 13.07 | 13.25 | 91,385 | +0.06(+0.48%) |
Mar 08, 2007 | 13.23 | 13.40 | 13.15 | 13.19 | 104,936 | +0.04(+0.34%) |
Mar 07, 2007 | 13.42 | 13.42 | 13.10 | 13.14 | 214,441 | -0.31(-2.31%) |
Mar 06, 2007 | 13.06 | 13.53 | 13.04 | 13.46 | 111,080 | +0.50(+3.87%) |
Mar 05, 2007 | 13.18 | 13.50 | 12.95 | 12.95 | 195,376 | -0.35(-2.62%) |
Mar 02, 2007 | 13.46 | 13.56 | 13.21 | 13.30 | 214,126 | -0.20(-1.50%) |