Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.98 | 13.09 | 12.83 | 12.99 | 234,537 | +0.06(+0.48%) |
May 30, 2007 | 12.78 | 12.98 | 12.65 | 12.93 | 85,982 | +0.00(+0.00%) |
May 29, 2007 | 12.95 | 13.02 | 12.77 | 12.93 | 92,172 | -0.01(-0.07%) |
May 25, 2007 | 12.88 | 12.97 | 12.88 | 12.94 | 142,816 | +0.05(+0.41%) |
May 24, 2007 | 12.96 | 12.96 | 12.63 | 12.88 | 215,180 | -0.12(-0.96%) |
May 23, 2007 | 12.62 | 13.06 | 12.62 | 13.01 | 152,382 | +0.44(+3.46%) |
May 22, 2007 | 11.99 | 12.66 | 11.99 | 12.57 | 161,835 | +0.59(+4.89%) |
May 21, 2007 | 12.22 | 12.31 | 11.92 | 11.99 | 142,365 | -0.22(-1.82%) |
May 18, 2007 | 11.92 | 12.32 | 11.79 | 12.21 | 114,680 | +0.28(+2.39%) |
May 17, 2007 | 12.08 | 12.15 | 11.92 | 11.92 | 148,555 | -0.20(-1.69%) |
May 16, 2007 | 12.32 | 12.40 | 12.06 | 12.13 | 111,191 | -0.11(-0.87%) |
May 15, 2007 | 12.22 | 12.53 | 12.20 | 12.24 | 141,240 | -0.10(-0.79%) |
May 14, 2007 | 12.78 | 12.78 | 12.31 | 12.33 | 125,934 | -0.49(-3.81%) |
May 11, 2007 | 12.54 | 12.88 | 12.45 | 12.82 | 69,888 | +0.37(+3.00%) |
May 10, 2007 | 12.88 | 12.89 | 12.32 | 12.45 | 143,153 | -0.48(-3.71%) |
May 09, 2007 | 12.45 | 13.10 | 12.44 | 12.93 | 94,197 | +0.44(+3.49%) |
May 08, 2007 | 12.64 | 12.71 | 12.44 | 12.49 | 134,825 | -0.19(-1.47%) |
May 07, 2007 | 12.97 | 13.02 | 12.42 | 12.68 | 124,809 | -0.31(-2.39%) |
May 04, 2007 | 12.10 | 12.99 | 12.10 | 12.99 | 164,086 | +0.92(+7.58%) |
May 03, 2007 | 12.12 | 12.26 | 12.05 | 12.08 | 191,996 | -0.06(-0.51%) |
May 02, 2007 | 12.37 | 12.56 | 12.04 | 12.14 | 138,089 | -0.24(-1.94%) |
May 01, 2007 | 11.59 | 12.38 | 11.54 | 12.38 | 116,256 | +0.82(+7.07%) |
Apr 30, 2007 | 12.00 | 12.13 | 11.30 | 11.56 | 221,595 | -0.35(-2.91%) |
Apr 27, 2007 | 11.78 | 12.03 | 11.55 | 11.91 | 142,928 | +0.17(+1.44%) |
Apr 26, 2007 | 11.62 | 11.82 | 11.51 | 11.74 | 179,392 | +0.03(+0.23%) |
Apr 25, 2007 | 11.62 | 11.77 | 11.52 | 11.71 | 88,233 | +0.19(+1.62%) |
Apr 24, 2007 | 11.76 | 11.77 | 11.33 | 11.52 | 173,990 | -0.21(-1.82%) |
Apr 23, 2007 | 11.57 | 11.76 | 11.55 | 11.74 | 69,663 | +0.17(+1.46%) |
Apr 20, 2007 | 11.71 | 11.71 | 11.46 | 11.57 | 74,277 | +0.04(+0.39%) |
Apr 19, 2007 | 11.16 | 11.63 | 11.16 | 11.52 | 111,866 | -0.25(-2.11%) |
Apr 18, 2007 | 11.52 | 11.79 | 11.46 | 11.77 | 119,744 | +0.22(+1.92%) |
Apr 17, 2007 | 11.09 | 11.81 | 11.09 | 11.55 | 119,519 | -0.07(-0.61%) |
Apr 16, 2007 | 11.01 | 11.64 | 10.96 | 11.62 | 117,043 | +0.70(+6.43%) |
Apr 13, 2007 | 11.01 | 11.02 | 10.89 | 10.92 | 56,946 | -0.07(-0.65%) |
Apr 12, 2007 | 10.78 | 11.01 | 10.72 | 10.99 | 51,431 | +0.18(+1.64%) |
Apr 11, 2007 | 10.95 | 10.96 | 10.76 | 10.81 | 108,265 | -0.11(-0.98%) |
Apr 10, 2007 | 10.90 | 10.95 | 10.78 | 10.92 | 78,892 | +0.05(+0.49%) |
Apr 09, 2007 | 10.96 | 10.96 | 10.74 | 10.87 | 235,888 | -0.15(-1.37%) |
Apr 05, 2007 | 10.81 | 11.07 | 10.79 | 11.02 | 50,531 | +0.23(+2.14%) |
Apr 04, 2007 | 10.97 | 11.11 | 10.78 | 10.79 | 122,896 | -0.06(-0.57%) |
Apr 03, 2007 | 11.32 | 11.43 | 10.85 | 10.85 | 206,965 | -0.45(-4.01%) |
Apr 02, 2007 | 11.44 | 11.55 | 11.12 | 11.30 | 105,789 | -0.14(-1.24%) |
Mar 30, 2007 | 11.29 | 11.61 | 11.16 | 11.44 | 128,073 | +0.18(+1.58%) |
Mar 29, 2007 | 11.44 | 11.45 | 11.20 | 11.27 | 120,757 | -0.14(-1.25%) |
Mar 28, 2007 | 11.19 | 11.50 | 11.06 | 11.41 | 153,282 | +0.12(+1.10%) |
Mar 27, 2007 | 11.39 | 11.41 | 11.15 | 11.28 | 94,310 | -0.20(-1.70%) |
Mar 26, 2007 | 10.96 | 11.50 | 10.85 | 11.48 | 197,849 | +0.62(+5.73%) |
Mar 23, 2007 | 11.13 | 11.27 | 10.67 | 10.86 | 162,285 | -0.34(-3.02%) |
Mar 22, 2007 | 11.69 | 11.69 | 11.14 | 11.20 | 151,369 | -0.47(-4.04%) |
Mar 21, 2007 | 11.10 | 11.68 | 11.10 | 11.67 | 92,284 | +0.60(+5.38%) |
Mar 20, 2007 | 11.15 | 11.21 | 10.92 | 11.07 | 138,989 | -0.19(-1.66%) |
Mar 19, 2007 | 11.16 | 11.32 | 11.12 | 11.26 | 94,197 | +0.13(+1.20%) |
Mar 16, 2007 | 11.21 | 11.21 | 10.81 | 11.12 | 139,664 | -0.08(-0.71%) |
Mar 15, 2007 | 11.10 | 11.20 | 11.04 | 11.20 | 56,383 | +0.12(+1.12%) |
Mar 14, 2007 | 10.97 | 11.14 | 10.76 | 11.08 | 126,835 | +0.06(+0.56%) |
Mar 13, 2007 | 11.75 | 11.66 | 10.97 | 11.02 | 111,529 | -0.73(-6.20%) |
Mar 12, 2007 | 11.64 | 11.79 | 11.48 | 11.75 | 83,056 | +0.01(+0.08%) |
Mar 09, 2007 | 11.77 | 11.82 | 11.49 | 11.74 | 162,060 | -0.04(-0.30%) |
Mar 08, 2007 | 11.28 | 11.77 | 11.10 | 11.77 | 277,866 | +0.52(+4.66%) |
Mar 07, 2007 | 11.03 | 11.25 | 10.92 | 11.25 | 141,127 | +0.20(+1.77%) |
Mar 06, 2007 | 10.84 | 11.08 | 10.78 | 11.05 | 142,140 | +0.26(+2.39%) |
Mar 05, 2007 | 10.80 | 10.86 | 10.61 | 10.80 | 204,151 | +0.21(+2.02%) |
Mar 02, 2007 | 10.65 | 10.80 | 10.52 | 10.58 | 118,169 | -0.16(-1.49%) |