Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.06 | 13.35 | 13.13 | 13.23 | 2,223,716 | +0.17(+1.30%) |
Jun 28, 2007 | 12.60 | 13.10 | 12.58 | 13.06 | 2,124,651 | +0.40(+3.19%) |
Jun 27, 2007 | 12.55 | 12.70 | 12.35 | 12.65 | 1,245,929 | +0.10(+0.80%) |
Jun 26, 2007 | 12.51 | 12.66 | 12.47 | 12.55 | 1,769,828 | +0.13(+1.01%) |
Jun 25, 2007 | 12.65 | 12.70 | 12.42 | 12.43 | 1,815,550 | -0.24(-1.89%) |
Jun 22, 2007 | 12.69 | 12.79 | 12.55 | 12.67 | 1,759,668 | -0.07(-0.54%) |
Jun 21, 2007 | 12.57 | 12.77 | 12.44 | 12.74 | 1,153,651 | +0.11(+0.90%) |
Jun 20, 2007 | 12.69 | 12.89 | 12.62 | 12.62 | 1,166,867 | -0.22(-1.72%) |
Jun 19, 2007 | 12.87 | 12.90 | 12.68 | 12.84 | 1,028,748 | -0.03(-0.20%) |
Jun 18, 2007 | 12.67 | 12.89 | 12.62 | 12.87 | 1,341,342 | +0.21(+1.64%) |
Jun 15, 2007 | 12.69 | 12.77 | 12.55 | 12.66 | 1,265,932 | +0.08(+0.65%) |
Jun 14, 2007 | 12.53 | 12.70 | 12.51 | 12.58 | 714,250 | +0.04(+0.30%) |
Jun 13, 2007 | 12.22 | 12.59 | 12.21 | 12.54 | 1,905,407 | +0.37(+3.05%) |
Jun 12, 2007 | 12.28 | 12.42 | 12.14 | 12.17 | 1,057,325 | -0.15(-1.23%) |
Jun 11, 2007 | 12.50 | 12.52 | 12.28 | 12.32 | 1,542,519 | -0.20(-1.56%) |
Jun 08, 2007 | 12.34 | 12.57 | 12.19 | 12.52 | 1,265,297 | +0.18(+1.43%) |
Jun 07, 2007 | 12.57 | 12.70 | 12.34 | 12.34 | 1,111,937 | -0.29(-2.29%) |
Jun 06, 2007 | 12.76 | 12.80 | 12.55 | 12.63 | 1,341,342 | -0.26(-2.00%) |
Jun 05, 2007 | 12.82 | 12.96 | 12.79 | 12.89 | 1,039,702 | -0.03(-0.24%) |
Jun 04, 2007 | 12.79 | 12.94 | 12.74 | 12.92 | 1,307,209 | +0.04(+0.34%) |
Jun 01, 2007 | 12.76 | 12.88 | 12.64 | 12.88 | 1,615,167 | +0.13(+0.99%) |
May 31, 2007 | 12.66 | 12.86 | 12.59 | 12.75 | 1,789,752 | -0.10(-0.78%) |
May 30, 2007 | 12.69 | 12.88 | 12.60 | 12.85 | 1,747,443 | +0.16(+1.29%) |
May 29, 2007 | 12.72 | 12.84 | 12.60 | 12.69 | 1,083,202 | +0.06(+0.45%) |
May 25, 2007 | 12.51 | 12.69 | 12.46 | 12.63 | 1,066,056 | +0.21(+1.72%) |
May 24, 2007 | 12.81 | 12.94 | 12.35 | 12.42 | 2,921,455 | -0.42(-3.24%) |
May 23, 2007 | 12.85 | 13.10 | 12.74 | 12.83 | 3,099,740 | -0.02(-0.15%) |
May 22, 2007 | 12.29 | 13.05 | 12.53 | 12.85 | 8,424,547 | +0.56(+4.56%) |
May 21, 2007 | 12.13 | 12.60 | 11.97 | 12.29 | 7,412,293 | +0.32(+2.68%) |
May 18, 2007 | 11.90 | 11.99 | 11.78 | 11.97 | 2,213,079 | +0.08(+0.69%) |
May 17, 2007 | 11.93 | 12.09 | 11.75 | 11.89 | 3,471,868 | +0.02(+0.16%) |
May 16, 2007 | 11.40 | 11.90 | 11.21 | 11.87 | 4,187,070 | +0.52(+4.61%) |
May 15, 2007 | 11.35 | 11.47 | 11.31 | 11.34 | 1,086,853 | -0.02(-0.17%) |
May 14, 2007 | 11.46 | 11.51 | 11.28 | 11.36 | 1,374,363 | -0.10(-0.88%) |
May 11, 2007 | 11.42 | 11.53 | 11.38 | 11.46 | 644,714 | +0.12(+1.06%) |
May 10, 2007 | 11.60 | 11.60 | 11.32 | 11.34 | 1,306,256 | -0.26(-2.23%) |
May 09, 2007 | 11.46 | 11.65 | 11.44 | 11.60 | 1,007,633 | +0.09(+0.77%) |
May 08, 2007 | 11.41 | 11.55 | 11.32 | 11.51 | 1,330,229 | -0.05(-0.44%) |
May 07, 2007 | 11.68 | 11.78 | 11.52 | 11.56 | 2,022,253 | -0.12(-1.02%) |
May 04, 2007 | 11.41 | 11.95 | 11.24 | 11.68 | 5,347,429 | +0.37(+3.23%) |
May 03, 2007 | 11.19 | 11.34 | 11.07 | 11.32 | 1,519,626 | +0.19(+1.70%) |
May 02, 2007 | 10.89 | 11.14 | 10.87 | 11.13 | 1,621,549 | +0.27(+2.49%) |
May 01, 2007 | 10.85 | 10.93 | 10.68 | 10.86 | 1,517,563 | +0.06(+0.58%) |
Apr 30, 2007 | 11.28 | 11.28 | 10.77 | 10.80 | 2,462,899 | -0.48(-4.25%) |
Apr 27, 2007 | 11.17 | 11.34 | 10.84 | 11.28 | 3,454,031 | +0.46(+4.25%) |
Apr 26, 2007 | 11.02 | 11.02 | 10.73 | 10.82 | 1,357,853 | -0.24(-2.17%) |
Apr 25, 2007 | 10.80 | 11.07 | 10.78 | 11.05 | 1,680,130 | +0.30(+2.81%) |
Apr 24, 2007 | 10.70 | 10.78 | 10.59 | 10.75 | 1,156,389 | +0.10(+0.95%) |
Apr 23, 2007 | 10.72 | 10.84 | 10.59 | 10.65 | 803,948 | -0.09(-0.82%) |
Apr 20, 2007 | 10.83 | 10.83 | 10.55 | 10.74 | 1,618,215 | +0.02(+0.18%) |
Apr 19, 2007 | 10.65 | 10.78 | 10.56 | 10.72 | 1,505,973 | -0.02(-0.18%) |
Apr 18, 2007 | 10.77 | 10.80 | 10.71 | 10.74 | 758,225 | -0.03(-0.29%) |
Apr 17, 2007 | 10.68 | 10.77 | 10.60 | 10.77 | 1,521,532 | +0.13(+1.18%) |
Apr 16, 2007 | 10.61 | 10.73 | 10.60 | 10.65 | 863,799 | +0.13(+1.20%) |
Apr 13, 2007 | 10.45 | 10.60 | 10.41 | 10.52 | 2,105,124 | +0.13(+1.21%) |
Apr 12, 2007 | 10.42 | 10.51 | 10.36 | 10.39 | 1,251,485 | -0.03(-0.30%) |
Apr 11, 2007 | 10.58 | 10.61 | 10.37 | 10.42 | 1,053,356 | -0.14(-1.37%) |
Apr 10, 2007 | 10.57 | 10.64 | 10.46 | 10.57 | 1,003,347 | -0.02(-0.18%) |
Apr 09, 2007 | 10.65 | 10.71 | 10.56 | 10.59 | 916,902 | +0.03(+0.30%) |
Apr 05, 2007 | 10.59 | 10.64 | 10.55 | 10.56 | 521,518 | -0.04(-0.42%) |
Apr 04, 2007 | 10.71 | 10.74 | 10.58 | 10.60 | 1,165,756 | -0.14(-1.29%) |
Apr 03, 2007 | 10.61 | 10.78 | 10.58 | 10.74 | 653,445 | +0.18(+1.73%) |