Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.39 | 13.65 | 13.39 | 13.40 | 198,118 | +0.08(+0.60%) |
Jun 28, 2007 | 13.14 | 13.39 | 13.13 | 13.32 | 110,226 | +0.21(+1.60%) |
Jun 27, 2007 | 12.94 | 13.14 | 12.50 | 13.11 | 91,180 | +0.21(+1.63%) |
Jun 26, 2007 | 12.49 | 13.09 | 12.38 | 12.90 | 211,959 | +0.50(+4.03%) |
Jun 25, 2007 | 12.30 | 12.67 | 12.25 | 12.40 | 251,277 | +0.07(+0.57%) |
Jun 22, 2007 | 12.70 | 12.70 | 12.33 | 12.33 | 2,123,792 | -0.34(-2.68%) |
Jun 21, 2007 | 12.91 | 12.93 | 12.60 | 12.67 | 133,855 | -0.26(-2.01%) |
Jun 20, 2007 | 13.04 | 13.16 | 12.85 | 12.93 | 124,600 | -0.13(-1.00%) |
Jun 19, 2007 | 13.29 | 13.29 | 13.00 | 13.06 | 134,300 | -0.26(-1.95%) |
Jun 18, 2007 | 13.46 | 13.72 | 13.20 | 13.32 | 108,700 | -0.19(-1.41%) |
Jun 15, 2007 | 13.45 | 14.00 | 13.45 | 13.51 | 201,700 | +0.29(+2.19%) |
Jun 14, 2007 | 12.58 | 13.27 | 12.50 | 13.22 | 119,500 | +0.61(+4.84%) |
Jun 13, 2007 | 12.78 | 12.82 | 12.50 | 12.61 | 137,900 | -0.16(-1.25%) |
Jun 12, 2007 | 13.03 | 13.09 | 12.60 | 12.77 | 121,400 | -0.32(-2.44%) |
Jun 11, 2007 | 12.93 | 13.20 | 12.90 | 13.09 | 59,048 | +0.07(+0.54%) |
Jun 08, 2007 | 12.89 | 13.02 | 12.88 | 13.02 | 83,409 | +0.04(+0.31%) |
Jun 07, 2007 | 13.21 | 13.42 | 12.88 | 12.98 | 80,442 | -0.22(-1.67%) |
Jun 06, 2007 | 13.40 | 13.47 | 12.87 | 13.20 | 146,726 | -0.28(-2.08%) |
Jun 05, 2007 | 13.63 | 13.87 | 13.44 | 13.48 | 78,147 | -0.15(-1.10%) |
Jun 04, 2007 | 13.59 | 13.69 | 13.50 | 13.63 | 177,142 | +0.03(+0.22%) |
Jun 01, 2007 | 13.71 | 13.81 | 13.58 | 13.60 | 85,568 | +0.00(+0.00%) |
May 31, 2007 | 13.58 | 13.69 | 13.43 | 13.60 | 187,897 | +0.03(+0.22%) |
May 30, 2007 | 13.63 | 13.67 | 13.46 | 13.57 | 81,452 | -0.09(-0.66%) |
May 29, 2007 | 13.94 | 14.17 | 13.51 | 13.66 | 178,623 | +0.10(+0.74%) |
May 25, 2007 | 13.52 | 13.60 | 13.40 | 13.56 | 50,989 | +0.15(+1.12%) |
May 24, 2007 | 13.53 | 13.70 | 13.40 | 13.41 | 116,073 | -0.11(-0.81%) |
May 23, 2007 | 13.60 | 13.73 | 13.50 | 13.52 | 95,821 | -0.08(-0.59%) |
May 22, 2007 | 13.73 | 13.73 | 13.54 | 13.60 | 71,158 | -0.13(-0.95%) |
May 21, 2007 | 13.50 | 13.77 | 13.43 | 13.73 | 134,510 | +0.35(+2.62%) |
May 18, 2007 | 13.02 | 13.50 | 13.02 | 13.38 | 196,541 | +0.47(+3.64%) |
May 17, 2007 | 12.88 | 12.98 | 12.83 | 12.91 | 95,138 | -0.04(-0.31%) |
May 16, 2007 | 13.06 | 13.14 | 12.82 | 12.95 | 103,168 | -0.11(-0.84%) |
May 15, 2007 | 13.20 | 13.31 | 13.04 | 13.06 | 101,273 | -0.18(-1.36%) |
May 14, 2007 | 13.32 | 13.47 | 13.20 | 13.24 | 73,567 | -0.04(-0.30%) |
May 11, 2007 | 13.00 | 13.31 | 12.83 | 13.28 | 117,617 | +0.32(+2.47%) |
May 10, 2007 | 13.13 | 13.30 | 12.84 | 12.96 | 113,116 | -0.20(-1.52%) |
May 09, 2007 | 13.18 | 13.33 | 12.74 | 13.16 | 174,988 | +0.02(+0.15%) |
May 08, 2007 | 12.66 | 13.18 | 12.48 | 13.14 | 508,313 | +0.38(+2.98%) |
May 07, 2007 | 12.24 | 12.80 | 12.24 | 12.76 | 400,129 | +0.69(+5.72%) |
May 04, 2007 | 12.42 | 12.50 | 12.01 | 12.07 | 116,221 | -0.34(-2.74%) |
May 03, 2007 | 12.20 | 12.43 | 12.15 | 12.41 | 137,888 | +0.20(+1.64%) |
May 02, 2007 | 12.51 | 12.51 | 12.12 | 12.21 | 201,152 | -0.33(-2.63%) |
May 01, 2007 | 12.63 | 12.69 | 12.41 | 12.54 | 199,365 | -0.17(-1.34%) |
Apr 30, 2007 | 12.86 | 12.87 | 12.67 | 12.71 | 188,503 | -0.15(-1.17%) |
Apr 27, 2007 | 12.78 | 12.91 | 12.75 | 12.86 | 79,867 | +0.07(+0.55%) |
Apr 26, 2007 | 12.76 | 12.92 | 12.68 | 12.79 | 130,701 | -0.00(-0.03%) |
Apr 25, 2007 | 12.69 | 12.88 | 12.62 | 12.79 | 143,626 | +0.11(+0.90%) |
Apr 24, 2007 | 13.05 | 13.05 | 12.29 | 12.68 | 212,494 | -0.28(-2.16%) |
Apr 23, 2007 | 12.90 | 12.98 | 12.70 | 12.96 | 126,904 | +0.02(+0.15%) |
Apr 20, 2007 | 12.65 | 13.00 | 12.58 | 12.94 | 99,147 | +0.35(+2.78%) |
Apr 19, 2007 | 12.81 | 12.83 | 12.43 | 12.59 | 176,817 | -0.28(-2.18%) |
Apr 18, 2007 | 12.80 | 12.91 | 12.69 | 12.87 | 130,124 | -0.04(-0.31%) |
Apr 17, 2007 | 13.00 | 13.05 | 12.78 | 12.91 | 174,158 | -0.14(-1.07%) |
Apr 16, 2007 | 13.10 | 13.26 | 12.90 | 13.05 | 341,871 | -0.05(-0.38%) |
Apr 13, 2007 | 13.10 | 13.16 | 13.00 | 13.10 | 153,503 | +0.04(+0.31%) |
Apr 12, 2007 | 13.10 | 13.15 | 12.98 | 13.06 | 169,457 | +0.05(+0.38%) |
Apr 11, 2007 | 13.29 | 13.37 | 12.88 | 13.01 | 212,107 | -0.24(-1.81%) |
Apr 10, 2007 | 13.35 | 13.37 | 13.10 | 13.25 | 299,148 | -0.12(-0.90%) |
Apr 09, 2007 | 13.67 | 13.95 | 13.32 | 13.37 | 316,571 | -0.20(-1.47%) |
Apr 05, 2007 | 13.40 | 13.73 | 13.40 | 13.57 | 154,264 | +0.16(+1.19%) |
Apr 04, 2007 | 13.85 | 13.89 | 13.36 | 13.41 | 229,804 | -0.40(-2.90%) |
Apr 03, 2007 | 13.56 | 13.86 | 13.55 | 13.81 | 274,155 | +0.25(+1.84%) |