Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.61 | 13.79 | 13.39 | 13.66 | 40,321 | +0.23(+1.71%) |
May 30, 2007 | 13.17 | 13.70 | 13.11 | 13.43 | 230,282 | +0.12(+0.90%) |
May 29, 2007 | 13.25 | 13.50 | 13.10 | 13.31 | 64,400 | +0.12(+0.91%) |
May 25, 2007 | 13.04 | 13.44 | 12.62 | 13.19 | 23,524 | +0.23(+1.77%) |
May 24, 2007 | 13.06 | 13.28 | 12.91 | 12.96 | 28,501 | -0.10(-0.77%) |
May 23, 2007 | 13.18 | 13.72 | 13.01 | 13.06 | 43,767 | -0.11(-0.84%) |
May 22, 2007 | 12.88 | 13.34 | 12.88 | 13.17 | 37,525 | +0.25(+1.93%) |
May 21, 2007 | 12.65 | 12.97 | 12.58 | 12.92 | 21,472 | +0.23(+1.81%) |
May 18, 2007 | 12.73 | 12.75 | 12.31 | 12.69 | 27,632 | -0.03(-0.24%) |
May 17, 2007 | 12.58 | 12.79 | 12.50 | 12.72 | 33,640 | +0.13(+1.03%) |
May 16, 2007 | 12.17 | 12.60 | 12.17 | 12.59 | 142,349 | +0.41(+3.37%) |
May 15, 2007 | 12.50 | 12.77 | 12.12 | 12.18 | 59,787 | -0.32(-2.56%) |
May 14, 2007 | 12.56 | 12.64 | 12.46 | 12.50 | 34,627 | -0.09(-0.71%) |
May 11, 2007 | 12.79 | 12.96 | 12.48 | 12.59 | 21,382 | -0.03(-0.24%) |
May 10, 2007 | 13.10 | 13.20 | 12.49 | 12.62 | 59,348 | -0.57(-4.32%) |
May 09, 2007 | 12.64 | 13.22 | 12.60 | 13.19 | 31,927 | +0.52(+4.10%) |
May 08, 2007 | 12.54 | 12.76 | 12.49 | 12.67 | 44,612 | +0.00(+0.00%) |
May 07, 2007 | 12.62 | 12.89 | 12.62 | 12.67 | 37,176 | +0.02(+0.16%) |
May 04, 2007 | 12.63 | 12.93 | 12.49 | 12.65 | 19,844 | -0.12(-0.94%) |
May 03, 2007 | 12.92 | 13.00 | 12.71 | 12.77 | 43,034 | -0.13(-1.01%) |
May 02, 2007 | 13.00 | 13.00 | 12.80 | 12.90 | 18,365 | +0.00(+0.00%) |
May 01, 2007 | 12.89 | 13.00 | 12.80 | 12.90 | 24,219 | +0.08(+0.62%) |
Apr 30, 2007 | 13.29 | 13.29 | 12.79 | 12.82 | 54,716 | -0.30(-2.29%) |
Apr 27, 2007 | 13.13 | 13.22 | 12.80 | 13.12 | 35,694 | -0.08(-0.61%) |
Apr 26, 2007 | 13.24 | 13.24 | 12.93 | 13.20 | 47,561 | -0.08(-0.60%) |
Apr 25, 2007 | 12.98 | 13.55 | 12.87 | 13.28 | 72,987 | +0.33(+2.55%) |
Apr 24, 2007 | 13.25 | 14.16 | 12.90 | 12.95 | 104,961 | -0.30(-2.26%) |
Apr 23, 2007 | 13.79 | 13.85 | 13.25 | 13.25 | 53,033 | -0.59(-4.26%) |
Apr 20, 2007 | 14.13 | 14.13 | 13.54 | 13.84 | 68,751 | +0.00(+0.00%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.53 | 13.84 | 49,873 | +0.02(+0.14%) |
Apr 18, 2007 | 13.62 | 14.00 | 13.62 | 13.82 | 94,025 | +0.18(+1.32%) |
Apr 17, 2007 | 13.55 | 14.16 | 13.55 | 13.64 | 95,614 | +0.04(+0.29%) |
Apr 16, 2007 | 13.14 | 13.84 | 13.14 | 13.60 | 174,447 | +0.84(+6.58%) |
Apr 13, 2007 | 12.91 | 12.95 | 12.53 | 12.76 | 47,494 | -0.06(-0.47%) |
Apr 12, 2007 | 12.76 | 12.85 | 12.62 | 12.82 | 32,934 | +0.03(+0.23%) |
Apr 11, 2007 | 13.10 | 13.10 | 12.74 | 12.79 | 58,593 | -0.26(-1.99%) |
Apr 10, 2007 | 13.08 | 13.33 | 13.00 | 13.05 | 24,678 | -0.06(-0.46%) |
Apr 09, 2007 | 13.19 | 13.34 | 13.09 | 13.11 | 42,525 | -0.05(-0.38%) |
Apr 05, 2007 | 13.53 | 13.58 | 13.11 | 13.16 | 53,631 | -0.30(-2.23%) |
Apr 04, 2007 | 13.49 | 13.69 | 13.42 | 13.46 | 30,228 | +0.01(+0.07%) |
Apr 03, 2007 | 13.46 | 13.57 | 13.29 | 13.45 | 40,039 | +0.05(+0.37%) |
Apr 02, 2007 | 12.90 | 13.46 | 12.90 | 13.40 | 53,210 | +0.04(+0.30%) |
Mar 30, 2007 | 12.95 | 13.40 | 12.75 | 13.36 | 209,090 | +0.65(+5.11%) |
Mar 29, 2007 | 12.56 | 12.71 | 12.50 | 12.71 | 49,176 | +0.20(+1.60%) |
Mar 28, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 41,132 | -0.46(-3.55%) |
Mar 27, 2007 | 13.21 | 13.35 | 12.95 | 12.97 | 62,007 | -0.26(-1.97%) |
Mar 26, 2007 | 12.77 | 13.49 | 12.57 | 13.23 | 86,359 | +0.52(+4.09%) |
Mar 23, 2007 | 12.96 | 13.01 | 12.65 | 12.71 | 54,511 | -0.19(-1.47%) |
Mar 22, 2007 | 12.80 | 13.13 | 12.63 | 12.90 | 55,919 | +0.25(+1.98%) |
Mar 21, 2007 | 12.42 | 12.82 | 12.39 | 12.65 | 58,442 | +0.27(+2.18%) |
Mar 20, 2007 | 11.80 | 12.41 | 11.65 | 12.38 | 84,296 | +0.63(+5.36%) |
Mar 19, 2007 | 11.39 | 12.05 | 11.39 | 11.75 | 119,536 | +0.26(+2.26%) |
Mar 16, 2007 | 11.87 | 11.91 | 11.38 | 11.49 | 93,559 | -0.39(-3.28%) |
Mar 15, 2007 | 11.81 | 11.92 | 11.74 | 11.88 | 33,707 | +0.03(+0.25%) |
Mar 14, 2007 | 12.01 | 12.06 | 11.58 | 11.85 | 73,366 | -0.19(-1.58%) |
Mar 13, 2007 | 11.68 | 12.13 | 11.75 | 12.04 | 123,874 | +0.36(+3.08%) |
Mar 12, 2007 | 11.57 | 11.84 | 11.03 | 11.68 | 41,802 | +0.44(+3.91%) |
Mar 09, 2007 | 12.20 | 12.20 | 11.20 | 11.24 | 96,485 | -0.70(-5.86%) |
Mar 08, 2007 | 11.86 | 12.24 | 11.76 | 11.94 | 122,754 | +0.07(+0.59%) |
Mar 07, 2007 | 10.92 | 12.18 | 10.85 | 11.87 | 193,430 | +1.20(+11.25%) |
Mar 06, 2007 | 10.72 | 11.01 | 10.50 | 10.67 | 108,746 | -0.24(-2.20%) |
Mar 05, 2007 | 11.00 | 11.17 | 10.91 | 10.91 | 75,913 | -0.23(-2.06%) |
Mar 02, 2007 | 11.22 | 11.28 | 11.00 | 11.14 | 68,782 | -0.16(-1.42%) |