Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 15.25 | 16.32 | 14.88 | 16.25 | 99,235 | +0.67(+4.30%) |
Jun 28, 2007 | 16.14 | 16.16 | 15.32 | 15.58 | 275,176 | -0.33(-2.07%) |
Jun 27, 2007 | 15.99 | 16.18 | 15.23 | 15.91 | 134,542 | -0.26(-1.59%) |
Jun 26, 2007 | 16.46 | 16.78 | 15.92 | 16.16 | 101,996 | -0.40(-2.44%) |
Jun 25, 2007 | 17.13 | 17.27 | 16.46 | 16.57 | 154,153 | -0.54(-3.16%) |
Jun 22, 2007 | 16.57 | 17.18 | 16.57 | 17.11 | 47,427 | +0.26(+1.55%) |
Jun 21, 2007 | 17.21 | 17.23 | 16.77 | 16.85 | 63,621 | -0.35(-2.06%) |
Jun 20, 2007 | 16.94 | 17.20 | 16.83 | 17.20 | 112,695 | +0.27(+1.57%) |
Jun 19, 2007 | 16.90 | 17.10 | 16.83 | 16.94 | 75,130 | +0.15(+0.88%) |
Jun 18, 2007 | 16.63 | 16.83 | 16.42 | 16.79 | 92,329 | +0.55(+3.39%) |
Jun 15, 2007 | 16.54 | 16.86 | 15.72 | 16.24 | 126,726 | -0.14(-0.88%) |
Jun 14, 2007 | 16.33 | 16.52 | 15.69 | 16.38 | 122,652 | +0.08(+0.47%) |
Jun 13, 2007 | 16.27 | 16.31 | 16.10 | 16.31 | 57,026 | +0.21(+1.30%) |
Jun 12, 2007 | 15.99 | 16.15 | 15.52 | 16.10 | 82,824 | +0.11(+0.71%) |
Jun 11, 2007 | 15.91 | 15.99 | 15.65 | 15.98 | 443,541 | +0.19(+1.23%) |
Jun 08, 2007 | 15.51 | 15.88 | 15.51 | 15.79 | 166,554 | +0.08(+0.48%) |
Jun 07, 2007 | 15.93 | 15.93 | 15.65 | 15.71 | 171,985 | -0.17(-1.08%) |
Jun 06, 2007 | 15.69 | 15.96 | 15.48 | 15.89 | 671,648 | +0.22(+1.40%) |
Jun 05, 2007 | 15.46 | 15.71 | 15.25 | 15.67 | 476,128 | +0.40(+2.62%) |
Jun 04, 2007 | 15.46 | 15.52 | 15.08 | 15.27 | 908,807 | +0.40(+2.67%) |
Jun 01, 2007 | 15.02 | 15.02 | 14.80 | 14.87 | 204,572 | -0.01(-0.06%) |
May 31, 2007 | 14.80 | 15.02 | 14.30 | 14.88 | 486,990 | +0.62(+4.35%) |
May 30, 2007 | 14.03 | 14.56 | 13.70 | 14.26 | 320,436 | +0.23(+1.61%) |
May 29, 2007 | 13.23 | 14.11 | 13.06 | 14.03 | 1,071,741 | +1.15(+8.94%) |
May 25, 2007 | 13.04 | 13.04 | 12.60 | 12.88 | 126,726 | +0.07(+0.52%) |
May 24, 2007 | 13.37 | 13.37 | 12.81 | 12.81 | 181,037 | -0.48(-3.62%) |
May 23, 2007 | 13.17 | 13.30 | 13.17 | 13.30 | 488,801 | +0.15(+1.14%) |
May 22, 2007 | 12.03 | 13.25 | 12.02 | 13.15 | 255,262 | +0.45(+3.57%) |
May 21, 2007 | 12.19 | 12.69 | 12.04 | 12.69 | 226,296 | +0.65(+5.37%) |
May 18, 2007 | 12.22 | 12.22 | 11.89 | 12.05 | 76,035 | -0.17(-1.39%) |
May 17, 2007 | 12.57 | 12.57 | 12.22 | 12.22 | 128,536 | -0.31(-2.45%) |
May 16, 2007 | 12.59 | 12.70 | 12.43 | 12.52 | 523,198 | -0.05(-0.39%) |
May 15, 2007 | 12.22 | 12.57 | 12.16 | 12.57 | 269,745 | +0.40(+3.25%) |
May 14, 2007 | 11.92 | 12.18 | 11.75 | 12.18 | 267,935 | +0.34(+2.88%) |
May 11, 2007 | 10.83 | 11.84 | 10.75 | 11.84 | 168,364 | +0.50(+4.42%) |
May 10, 2007 | 11.15 | 11.38 | 11.01 | 11.33 | 439,920 | +0.29(+2.60%) |
May 09, 2007 | 11.80 | 11.80 | 11.01 | 11.05 | 557,595 | -0.72(-6.10%) |
May 08, 2007 | 11.93 | 12.02 | 11.71 | 11.77 | 217,244 | -0.30(-2.49%) |
May 07, 2007 | 12.20 | 12.30 | 12.07 | 12.07 | 327,677 | -0.05(-0.42%) |
May 04, 2007 | 12.15 | 12.20 | 11.96 | 12.12 | 217,244 | +0.12(+1.03%) |
May 03, 2007 | 12.02 | 12.15 | 11.79 | 11.99 | 266,125 | +0.24(+2.03%) |
May 02, 2007 | 11.15 | 11.99 | 11.05 | 11.75 | 899,756 | +0.78(+7.13%) |
May 01, 2007 | 10.83 | 11.15 | 10.71 | 10.97 | 316,815 | +0.07(+0.63%) |
Apr 30, 2007 | 11.10 | 11.67 | 10.83 | 10.90 | 325,867 | -0.04(-0.34%) |
Apr 27, 2007 | 10.11 | 11.98 | 10.11 | 10.94 | 1,021,051 | +0.82(+8.12%) |
Apr 26, 2007 | 10.16 | 10.16 | 10.12 | 10.12 | 10,862 | -0.04(-0.43%) |
Apr 25, 2007 | 10.23 | 10.23 | 10.16 | 10.16 | 7,241 | +0.04(+0.35%) |
Apr 24, 2007 | 10.16 | 10.16 | 10.13 | 10.13 | 14,482 | -0.04(-0.35%) |
Apr 23, 2007 | 10.24 | 10.24 | 10.12 | 10.16 | 72,414 | +0.03(+0.28%) |
Apr 20, 2007 | 10.24 | 10.24 | 10.13 | 10.13 | 34,397 | +0.03(+0.31%) |
Apr 19, 2007 | 10.19 | 10.19 | 10.10 | 10.10 | 10,862 | +0.02(+0.20%) |
Apr 18, 2007 | 10.01 | 10.25 | 10.01 | 10.08 | 63,363 | +0.03(+0.33%) |
Apr 17, 2007 | 9.943 | 10.05 | 9.943 | 10.05 | 12,672 | +0.06(+0.58%) |
Apr 16, 2007 | 9.649 | 9.994 | 9.622 | 9.994 | 132,157 | +0.35(+3.62%) |
Apr 13, 2007 | 9.649 | 9.649 | 9.642 | 9.644 | 14,482 | +0.08(+0.83%) |
Apr 12, 2007 | 9.401 | 9.565 | 9.401 | 9.565 | 54,311 | +0.11(+1.12%) |
Apr 11, 2007 | 9.370 | 9.461 | 9.359 | 9.459 | 39,828 | +0.09(+0.97%) |
Apr 10, 2007 | 9.457 | 9.461 | 9.368 | 9.368 | 25,345 | -0.09(-0.93%) |
Apr 09, 2007 | 9.412 | 9.457 | 9.412 | 9.457 | 21,724 | +0.02(+0.23%) |
Apr 05, 2007 | 9.337 | 9.454 | 9.249 | 9.435 | 39,828 | +0.10(+1.07%) |
Apr 04, 2007 | 9.280 | 9.421 | 9.280 | 9.335 | 68,794 | -0.10(-1.03%) |
Apr 03, 2007 | 9.388 | 9.432 | 9.233 | 9.432 | 86,897 | +0.23(+2.47%) |