Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 13.46 | 13.50 | 13.35 | 13.38 | 84,207 | -0.05(-0.34%) |
Jun 28, 2007 | 13.48 | 13.54 | 13.17 | 13.43 | 55,529 | -0.06(-0.43%) |
Jun 27, 2007 | 13.26 | 13.80 | 13.13 | 13.48 | 188,488 | +0.25(+1.88%) |
Jun 26, 2007 | 12.73 | 13.28 | 12.73 | 13.23 | 951,046 | +0.54(+4.26%) |
Jun 25, 2007 | 12.84 | 12.85 | 12.59 | 12.69 | 212,994 | -0.07(-0.51%) |
Jun 22, 2007 | 12.93 | 13.29 | 12.52 | 12.76 | 122,530 | -0.25(-1.95%) |
Jun 21, 2007 | 12.79 | 13.06 | 12.27 | 13.01 | 82,121 | +0.22(+1.74%) |
Jun 20, 2007 | 12.48 | 13.10 | 12.48 | 12.79 | 91,246 | +0.11(+0.85%) |
Jun 19, 2007 | 12.66 | 12.82 | 12.55 | 12.68 | 60,483 | +0.02(+0.18%) |
Jun 18, 2007 | 12.70 | 12.74 | 12.55 | 12.66 | 180,146 | +0.05(+0.40%) |
Jun 15, 2007 | 13.03 | 13.04 | 12.60 | 12.61 | 69,347 | -0.32(-2.49%) |
Jun 14, 2007 | 12.83 | 13.07 | 12.75 | 12.93 | 73,257 | +0.18(+1.38%) |
Jun 13, 2007 | 12.77 | 12.95 | 12.70 | 12.75 | 135,565 | +0.01(+0.10%) |
Jun 12, 2007 | 12.75 | 13.01 | 12.70 | 12.74 | 46,144 | -0.01(-0.10%) |
Jun 11, 2007 | 12.90 | 12.90 | 12.69 | 12.75 | 105,845 | -0.04(-0.33%) |
Jun 08, 2007 | 12.07 | 13.08 | 11.97 | 12.80 | 237,761 | +0.52(+4.25%) |
Jun 07, 2007 | 12.64 | 12.80 | 12.07 | 12.27 | 142,865 | -0.41(-3.26%) |
Jun 06, 2007 | 13.39 | 13.48 | 12.16 | 12.69 | 272,409 | -0.61(-4.56%) |
Jun 05, 2007 | 13.34 | 13.40 | 13.24 | 13.29 | 26,070 | -0.11(-0.80%) |
Jun 04, 2007 | 13.16 | 13.48 | 13.15 | 13.40 | 58,658 | +0.30(+2.31%) |
Jun 01, 2007 | 13.56 | 13.56 | 13.06 | 13.10 | 87,074 | -0.44(-3.26%) |
May 31, 2007 | 13.61 | 13.62 | 13.46 | 13.54 | 92,289 | +0.10(+0.74%) |
May 30, 2007 | 13.27 | 13.62 | 13.12 | 13.44 | 107,931 | +0.09(+0.66%) |
May 29, 2007 | 13.41 | 13.50 | 13.07 | 13.35 | 286,625 | +0.25(+1.90%) |
May 25, 2007 | 12.47 | 13.26 | 12.33 | 13.10 | 261,746 | +0.63(+5.01%) |
May 24, 2007 | 12.93 | 13.04 | 12.42 | 12.48 | 89,942 | -0.32(-2.52%) |
May 23, 2007 | 12.58 | 13.04 | 12.58 | 12.80 | 71,172 | +0.34(+2.71%) |
May 22, 2007 | 12.62 | 12.71 | 12.34 | 12.46 | 54,226 | -0.12(-0.98%) |
May 21, 2007 | 11.92 | 12.66 | 11.89 | 12.59 | 195,272 | +0.58(+4.79%) |
May 18, 2007 | 12.40 | 12.40 | 11.89 | 12.01 | 233,851 | -0.48(-3.84%) |
May 17, 2007 | 12.37 | 12.55 | 11.89 | 12.49 | 305,023 | -0.13(-1.06%) |
May 16, 2007 | 13.24 | 13.41 | 12.28 | 12.62 | 164,503 | -0.58(-4.36%) |
May 15, 2007 | 13.56 | 13.56 | 12.95 | 13.20 | 229,940 | -0.36(-2.66%) |
May 14, 2007 | 13.49 | 13.62 | 12.89 | 13.56 | 192,920 | +0.16(+1.20%) |
May 11, 2007 | 13.43 | 13.57 | 12.73 | 13.40 | 306,587 | -0.04(-0.31%) |
May 10, 2007 | 12.85 | 13.58 | 12.78 | 13.44 | 429,639 | +0.64(+5.00%) |
May 09, 2007 | 12.92 | 12.96 | 12.66 | 12.80 | 159,289 | -0.09(-0.68%) |
May 08, 2007 | 12.64 | 13.00 | 12.35 | 12.89 | 191,095 | +0.35(+2.75%) |
May 07, 2007 | 12.27 | 12.95 | 12.27 | 12.54 | 349,864 | +0.46(+3.78%) |
May 04, 2007 | 11.11 | 12.27 | 11.11 | 12.09 | 196,831 | +0.99(+8.96%) |
May 03, 2007 | 11.51 | 11.98 | 11.09 | 11.09 | 290,945 | -0.49(-4.24%) |
May 02, 2007 | 11.48 | 11.70 | 11.38 | 11.58 | 116,534 | -0.04(-0.33%) |
May 01, 2007 | 11.68 | 11.89 | 11.17 | 11.62 | 159,289 | -0.04(-0.36%) |
Apr 30, 2007 | 11.45 | 11.68 | 11.24 | 11.66 | 375,413 | +0.20(+1.71%) |
Apr 27, 2007 | 10.33 | 11.51 | 10.31 | 11.47 | 899,687 | +1.25(+12.24%) |
Apr 26, 2007 | 8.945 | 10.74 | 8.945 | 10.22 | 1,193,761 | +1.69(+19.78%) |
Apr 25, 2007 | 8.373 | 8.607 | 8.228 | 8.531 | 71,954 | +0.15(+1.79%) |
Apr 24, 2007 | 8.404 | 8.439 | 8.247 | 8.381 | 44,058 | -0.05(-0.59%) |
Apr 23, 2007 | 8.400 | 8.477 | 8.370 | 8.431 | 28,938 | -0.01(-0.09%) |
Apr 20, 2007 | 8.462 | 8.500 | 8.159 | 8.439 | 76,125 | +0.00(+0.00%) |
Apr 19, 2007 | 8.293 | 8.561 | 7.863 | 8.439 | 149,122 | +0.02(+0.23%) |
Apr 18, 2007 | 7.802 | 8.439 | 7.802 | 8.420 | 105,584 | +0.44(+5.53%) |
Apr 17, 2007 | 7.940 | 8.067 | 7.940 | 7.978 | 61,786 | +0.12(+1.46%) |
Apr 16, 2007 | 7.971 | 7.978 | 7.813 | 7.863 | 85,250 | -0.06(-0.73%) |
Apr 13, 2007 | 7.936 | 7.955 | 7.921 | 7.921 | 31,545 | -0.03(-0.41%) |
Apr 12, 2007 | 7.906 | 7.959 | 7.767 | 7.954 | 105,063 | -0.01(-0.17%) |
Apr 11, 2007 | 7.921 | 8.105 | 7.675 | 7.967 | 65,175 | -0.14(-1.75%) |
Apr 10, 2007 | 8.132 | 8.170 | 7.990 | 8.109 | 95,156 | -0.05(-0.61%) |
Apr 09, 2007 | 8.381 | 8.466 | 8.151 | 8.159 | 77,168 | -0.29(-3.45%) |
Apr 05, 2007 | 8.278 | 8.615 | 8.189 | 8.450 | 81,078 | +0.24(+2.94%) |
Apr 04, 2007 | 8.232 | 8.243 | 8.159 | 8.209 | 13,556 | +0.04(+0.52%) |
Apr 03, 2007 | 8.189 | 8.205 | 8.159 | 8.166 | 109,234 | -0.02(-0.28%) |