Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.88 | 13.97 | 13.28 | 13.40 | 27,161 | -0.41(-2.94%) |
Jun 28, 2007 | 13.87 | 13.97 | 13.65 | 13.80 | 34,930 | -0.03(-0.18%) |
Jun 27, 2007 | 13.70 | 13.84 | 13.68 | 13.83 | 15,921 | -0.01(-0.08%) |
Jun 26, 2007 | 13.87 | 13.95 | 13.66 | 13.84 | 50,338 | +0.01(+0.08%) |
Jun 25, 2007 | 13.24 | 13.83 | 13.17 | 13.83 | 32,275 | +0.45(+3.33%) |
Jun 22, 2007 | 13.20 | 13.38 | 12.75 | 13.38 | 204,010 | +0.16(+1.21%) |
Jun 21, 2007 | 13.06 | 13.27 | 12.96 | 13.22 | 44,114 | +0.22(+1.68%) |
Jun 20, 2007 | 13.26 | 13.50 | 12.88 | 13.01 | 26,048 | -0.27(-2.07%) |
Jun 19, 2007 | 13.17 | 13.29 | 13.17 | 13.28 | 43,890 | +0.07(+0.51%) |
Jun 18, 2007 | 13.17 | 13.24 | 13.03 | 13.21 | 24,264 | +0.11(+0.81%) |
Jun 15, 2007 | 13.03 | 13.29 | 12.78 | 13.11 | 115,969 | +0.40(+3.11%) |
Jun 14, 2007 | 12.32 | 12.82 | 12.32 | 12.71 | 19,268 | +0.35(+2.86%) |
Jun 13, 2007 | 12.36 | 12.64 | 12.05 | 12.36 | 16,057 | +0.29(+2.41%) |
Jun 12, 2007 | 12.10 | 12.20 | 12.05 | 12.07 | 18,198 | -0.13(-1.03%) |
Jun 11, 2007 | 12.30 | 12.40 | 12.19 | 12.19 | 11,621 | -0.15(-1.23%) |
Jun 08, 2007 | 12.33 | 12.40 | 12.31 | 12.34 | 14,922 | -0.26(-2.05%) |
Jun 07, 2007 | 12.61 | 12.70 | 12.51 | 12.60 | 11,668 | -0.24(-1.90%) |
Jun 06, 2007 | 12.62 | 12.87 | 12.58 | 12.85 | 56,843 | +0.46(+3.69%) |
Jun 05, 2007 | 12.55 | 12.55 | 12.31 | 12.39 | 21,267 | -0.16(-1.25%) |
Jun 04, 2007 | 12.55 | 12.58 | 12.26 | 12.55 | 39,176 | +0.37(+3.06%) |
Jun 01, 2007 | 12.49 | 12.49 | 12.09 | 12.17 | 33,681 | +0.07(+0.60%) |
May 31, 2007 | 12.19 | 12.19 | 12.00 | 12.10 | 11,293 | -0.04(-0.32%) |
May 30, 2007 | 12.05 | 12.22 | 12.04 | 12.14 | 29,870 | -0.11(-0.91%) |
May 29, 2007 | 12.27 | 12.29 | 12.22 | 12.25 | 21,370 | +0.02(+0.14%) |
May 25, 2007 | 11.98 | 12.39 | 11.91 | 12.24 | 29,602 | +0.32(+2.66%) |
May 24, 2007 | 12.10 | 12.18 | 11.91 | 11.92 | 15,936 | -0.22(-1.78%) |
May 23, 2007 | 12.33 | 12.33 | 12.10 | 12.13 | 3,739 | -0.08(-0.69%) |
May 22, 2007 | 12.26 | 12.31 | 12.19 | 12.22 | 7,068 | -0.11(-0.86%) |
May 21, 2007 | 12.15 | 12.35 | 12.08 | 12.33 | 14,298 | +0.19(+1.52%) |
May 18, 2007 | 12.26 | 12.26 | 11.98 | 12.14 | 20,735 | -0.08(-0.62%) |
May 17, 2007 | 12.33 | 12.52 | 12.01 | 12.22 | 26,159 | -0.04(-0.37%) |
May 16, 2007 | 12.77 | 12.77 | 12.23 | 12.26 | 21,820 | +0.03(+0.21%) |
May 15, 2007 | 12.79 | 12.79 | 12.24 | 12.24 | 18,412 | -0.56(-4.40%) |
May 14, 2007 | 12.93 | 12.95 | 12.77 | 12.80 | 14,340 | -0.05(-0.40%) |
May 11, 2007 | 12.19 | 12.89 | 12.19 | 12.85 | 20,428 | +0.62(+5.05%) |
May 10, 2007 | 12.61 | 12.82 | 12.22 | 12.23 | 39,886 | -0.47(-3.71%) |
May 09, 2007 | 12.47 | 12.82 | 12.47 | 12.70 | 21,866 | +0.25(+1.98%) |
May 08, 2007 | 12.48 | 12.56 | 12.29 | 12.46 | 14,744 | -0.14(-1.11%) |
May 07, 2007 | 12.41 | 12.77 | 12.41 | 12.60 | 32,550 | +0.13(+1.01%) |
May 04, 2007 | 12.42 | 12.75 | 12.36 | 12.47 | 37,335 | +0.17(+1.39%) |
May 03, 2007 | 12.33 | 12.43 | 11.87 | 12.30 | 64,932 | -0.10(-0.77%) |
May 02, 2007 | 12.42 | 12.47 | 12.33 | 12.40 | 31,957 | +0.06(+0.50%) |
May 01, 2007 | 12.95 | 12.96 | 12.24 | 12.33 | 44,589 | -0.01(-0.11%) |
Apr 30, 2007 | 13.52 | 13.52 | 12.34 | 12.35 | 87,541 | -1.10(-8.15%) |
Apr 27, 2007 | 13.25 | 13.77 | 13.25 | 13.44 | 21,920 | +6.67(+98.51%) |
Apr 26, 2007 | 6.926 | 6.994 | 6.709 | 6.772 | 35,982 | -0.11(-1.55%) |
Apr 25, 2007 | 7.075 | 7.075 | 6.781 | 6.879 | 31,458 | -0.13(-1.82%) |
Apr 24, 2007 | 7.110 | 7.110 | 7.005 | 7.006 | 19,268 | +0.07(+1.01%) |
Apr 23, 2007 | 6.859 | 6.936 | 6.831 | 6.936 | 20,610 | -0.03(-0.40%) |
Apr 20, 2007 | 7.146 | 7.146 | 6.755 | 6.964 | 74,620 | -0.08(-1.20%) |
Apr 19, 2007 | 7.076 | 7.136 | 6.760 | 7.049 | 39,636 | +0.02(+0.33%) |
Apr 18, 2007 | 7.076 | 7.076 | 7.026 | 7.026 | 10,533 | -0.05(-0.71%) |
Apr 17, 2007 | 7.050 | 7.146 | 7.050 | 7.076 | 14,630 | -0.01(-0.13%) |
Apr 16, 2007 | 7.196 | 7.196 | 6.673 | 7.085 | 53,917 | +0.08(+1.12%) |
Apr 13, 2007 | 7.250 | 7.286 | 6.687 | 7.007 | 155,328 | -0.14(-1.95%) |
Apr 12, 2007 | 7.004 | 7.146 | 6.984 | 7.146 | 24,599 | +0.16(+2.26%) |
Apr 11, 2007 | 7.270 | 7.270 | 6.957 | 6.989 | 28,396 | -0.19(-2.68%) |
Apr 10, 2007 | 7.076 | 7.240 | 7.076 | 7.181 | 10,726 | +0.11(+1.49%) |
Apr 09, 2007 | 7.097 | 7.170 | 6.996 | 7.076 | 21,438 | +0.09(+1.26%) |
Apr 05, 2007 | 6.989 | 6.989 | 6.775 | 6.988 | 21,538 | +0.04(+0.50%) |
Apr 04, 2007 | 6.656 | 7.043 | 6.656 | 6.953 | 32,521 | +0.37(+5.56%) |
Apr 03, 2007 | 6.600 | 6.719 | 6.488 | 6.586 | 14,744 | +0.11(+1.63%) |