Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.62 | 13.67 | 13.51 | 13.54 | 83,185 | -0.05(-0.34%) |
Jun 28, 2007 | 13.65 | 13.70 | 13.33 | 13.59 | 54,855 | -0.06(-0.43%) |
Jun 27, 2007 | 13.43 | 13.97 | 13.29 | 13.65 | 186,201 | +0.25(+1.88%) |
Jun 26, 2007 | 12.89 | 13.44 | 12.89 | 13.40 | 939,504 | +0.55(+4.26%) |
Jun 25, 2007 | 13.00 | 13.01 | 12.75 | 12.85 | 210,409 | -0.07(-0.51%) |
Jun 22, 2007 | 13.09 | 13.45 | 12.68 | 12.91 | 121,043 | -0.26(-1.95%) |
Jun 21, 2007 | 12.95 | 13.22 | 12.43 | 13.17 | 81,124 | +0.23(+1.74%) |
Jun 20, 2007 | 12.63 | 13.26 | 12.63 | 12.95 | 90,138 | +0.11(+0.85%) |
Jun 19, 2007 | 12.81 | 12.97 | 12.70 | 12.84 | 59,749 | +0.02(+0.18%) |
Jun 18, 2007 | 12.86 | 12.90 | 12.70 | 12.81 | 177,959 | +0.05(+0.40%) |
Jun 15, 2007 | 13.19 | 13.20 | 12.76 | 12.76 | 68,505 | -0.33(-2.49%) |
Jun 14, 2007 | 12.99 | 13.23 | 12.91 | 13.09 | 72,368 | +0.18(+1.38%) |
Jun 13, 2007 | 12.93 | 13.10 | 12.86 | 12.91 | 133,920 | +0.01(+0.10%) |
Jun 12, 2007 | 12.91 | 13.17 | 12.85 | 12.90 | 45,584 | -0.01(-0.10%) |
Jun 11, 2007 | 13.05 | 13.05 | 12.85 | 12.91 | 104,561 | -0.04(-0.33%) |
Jun 08, 2007 | 12.22 | 13.24 | 12.12 | 12.95 | 234,876 | +0.53(+4.25%) |
Jun 07, 2007 | 12.80 | 12.96 | 12.22 | 12.43 | 141,131 | -0.42(-3.26%) |
Jun 06, 2007 | 13.56 | 13.64 | 12.31 | 12.84 | 269,103 | -0.61(-4.56%) |
Jun 05, 2007 | 13.50 | 13.56 | 13.40 | 13.46 | 25,753 | -0.11(-0.80%) |
Jun 04, 2007 | 13.32 | 13.65 | 13.31 | 13.57 | 57,946 | +0.31(+2.31%) |
Jun 01, 2007 | 13.72 | 13.73 | 13.23 | 13.26 | 86,018 | -0.45(-3.26%) |
May 31, 2007 | 13.77 | 13.78 | 13.63 | 13.71 | 91,169 | +0.10(+0.74%) |
May 30, 2007 | 13.43 | 13.78 | 13.28 | 13.61 | 106,621 | +0.09(+0.66%) |
May 29, 2007 | 13.57 | 13.67 | 13.23 | 13.52 | 283,146 | +0.25(+1.90%) |
May 25, 2007 | 12.62 | 13.42 | 12.48 | 13.26 | 258,569 | +0.63(+5.01%) |
May 24, 2007 | 13.09 | 13.20 | 12.57 | 12.63 | 88,851 | -0.33(-2.52%) |
May 23, 2007 | 12.73 | 13.20 | 12.73 | 12.96 | 70,308 | +0.34(+2.71%) |
May 22, 2007 | 12.78 | 12.87 | 12.49 | 12.62 | 53,568 | -0.12(-0.98%) |
May 21, 2007 | 12.06 | 12.81 | 12.04 | 12.74 | 192,902 | +0.58(+4.79%) |
May 18, 2007 | 12.55 | 12.55 | 12.04 | 12.16 | 231,013 | -0.49(-3.84%) |
May 17, 2007 | 12.53 | 12.70 | 12.04 | 12.64 | 301,321 | -0.14(-1.06%) |
May 16, 2007 | 13.41 | 13.57 | 12.43 | 12.78 | 162,507 | -0.58(-4.36%) |
May 15, 2007 | 13.73 | 13.73 | 13.11 | 13.36 | 227,149 | -0.36(-2.66%) |
May 14, 2007 | 13.66 | 13.78 | 13.05 | 13.73 | 190,579 | +0.16(+1.20%) |
May 11, 2007 | 13.59 | 13.73 | 12.89 | 13.56 | 302,866 | -0.04(-0.31%) |
May 10, 2007 | 13.00 | 13.75 | 12.94 | 13.61 | 424,425 | +0.65(+5.00%) |
May 09, 2007 | 13.07 | 13.12 | 12.82 | 12.96 | 157,356 | -0.09(-0.68%) |
May 08, 2007 | 12.79 | 13.16 | 12.50 | 13.05 | 188,776 | +0.35(+2.75%) |
May 07, 2007 | 12.43 | 13.10 | 12.43 | 12.70 | 345,618 | +0.46(+3.78%) |
May 04, 2007 | 11.25 | 12.43 | 11.25 | 12.23 | 194,442 | +1.01(+8.96%) |
May 03, 2007 | 11.65 | 12.13 | 11.23 | 11.23 | 287,414 | -0.50(-4.24%) |
May 02, 2007 | 11.63 | 11.84 | 11.52 | 11.73 | 115,120 | -0.04(-0.33%) |
May 01, 2007 | 11.82 | 12.03 | 11.30 | 11.77 | 157,356 | -0.04(-0.36%) |
Apr 30, 2007 | 11.59 | 11.82 | 11.38 | 11.81 | 370,857 | +0.20(+1.71%) |
Apr 27, 2007 | 10.46 | 11.65 | 10.44 | 11.61 | 888,769 | +1.27(+12.24%) |
Apr 26, 2007 | 9.055 | 10.87 | 9.055 | 10.34 | 1,179,273 | +1.71(+19.78%) |
Apr 25, 2007 | 8.476 | 8.713 | 8.329 | 8.636 | 71,080 | +0.15(+1.79%) |
Apr 24, 2007 | 8.507 | 8.542 | 8.348 | 8.484 | 43,524 | -0.05(-0.59%) |
Apr 23, 2007 | 8.504 | 8.581 | 8.472 | 8.535 | 28,586 | -0.01(-0.09%) |
Apr 20, 2007 | 8.566 | 8.604 | 8.259 | 8.542 | 75,201 | +0.00(+0.00%) |
Apr 19, 2007 | 8.395 | 8.667 | 7.960 | 8.542 | 147,312 | +0.02(+0.23%) |
Apr 18, 2007 | 7.898 | 8.542 | 7.898 | 8.523 | 104,303 | +0.45(+5.53%) |
Apr 17, 2007 | 8.038 | 8.166 | 8.038 | 8.076 | 61,036 | +0.12(+1.46%) |
Apr 16, 2007 | 8.069 | 8.076 | 7.909 | 7.960 | 84,215 | -0.06(-0.73%) |
Apr 13, 2007 | 8.034 | 8.053 | 8.018 | 8.018 | 31,162 | -0.03(-0.41%) |
Apr 12, 2007 | 8.003 | 8.057 | 7.863 | 8.051 | 103,788 | -0.01(-0.17%) |
Apr 11, 2007 | 8.018 | 8.205 | 7.770 | 8.065 | 64,384 | -0.14(-1.75%) |
Apr 10, 2007 | 8.232 | 8.271 | 8.088 | 8.208 | 94,001 | -0.05(-0.61%) |
Apr 09, 2007 | 8.484 | 8.570 | 8.251 | 8.259 | 76,231 | -0.30(-3.45%) |
Apr 05, 2007 | 8.379 | 8.721 | 8.290 | 8.554 | 80,094 | +0.24(+2.94%) |
Apr 04, 2007 | 8.333 | 8.344 | 8.259 | 8.309 | 13,392 | +0.04(+0.52%) |
Apr 03, 2007 | 8.290 | 8.306 | 8.259 | 8.267 | 107,909 | -0.02(-0.28%) |