Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.79 | 12.93 | 12.67 | 12.71 | 226,668 | -0.06(-0.48%) |
May 30, 2007 | 12.52 | 12.80 | 12.44 | 12.77 | 191,787 | +0.12(+0.96%) |
May 29, 2007 | 12.63 | 12.90 | 12.54 | 12.65 | 262,125 | +0.03(+0.28%) |
May 25, 2007 | 12.39 | 12.74 | 12.39 | 12.61 | 214,811 | +0.29(+2.33%) |
May 24, 2007 | 12.51 | 12.68 | 12.14 | 12.33 | 303,798 | -0.23(-1.80%) |
May 23, 2007 | 12.70 | 12.85 | 12.53 | 12.55 | 228,050 | -0.12(-0.96%) |
May 22, 2007 | 12.34 | 12.73 | 12.33 | 12.67 | 289,983 | +0.27(+2.17%) |
May 21, 2007 | 12.32 | 12.55 | 12.31 | 12.40 | 236,914 | +0.03(+0.28%) |
May 18, 2007 | 12.47 | 12.58 | 12.14 | 12.37 | 322,677 | -0.10(-0.84%) |
May 17, 2007 | 12.59 | 12.59 | 12.18 | 12.47 | 519,760 | -0.16(-1.24%) |
May 16, 2007 | 12.60 | 12.74 | 12.46 | 12.63 | 331,656 | +0.06(+0.48%) |
May 15, 2007 | 12.61 | 12.83 | 12.38 | 12.57 | 464,849 | -0.07(-0.55%) |
May 14, 2007 | 12.80 | 12.80 | 12.52 | 12.64 | 345,356 | -0.19(-1.49%) |
May 11, 2007 | 12.70 | 12.85 | 12.58 | 12.83 | 200,536 | +0.18(+1.44%) |
May 10, 2007 | 12.65 | 12.70 | 12.44 | 12.65 | 269,723 | -0.22(-1.69%) |
May 09, 2007 | 12.89 | 13.00 | 12.58 | 12.87 | 377,474 | -0.13(-1.00%) |
May 08, 2007 | 12.99 | 13.05 | 12.73 | 13.00 | 146,776 | -0.03(-0.27%) |
May 07, 2007 | 13.01 | 13.18 | 12.83 | 13.03 | 174,635 | +0.02(+0.13%) |
May 04, 2007 | 12.93 | 13.20 | 12.86 | 13.01 | 564,311 | +0.35(+2.74%) |
May 03, 2007 | 12.80 | 12.80 | 12.40 | 12.67 | 280,313 | -0.10(-0.82%) |
May 02, 2007 | 12.34 | 12.78 | 12.26 | 12.77 | 476,950 | +0.42(+3.38%) |
May 01, 2007 | 13.33 | 13.41 | 12.35 | 12.35 | 1,456,826 | -1.16(-8.61%) |
Apr 30, 2007 | 13.46 | 13.73 | 13.44 | 13.52 | 318,763 | +0.10(+0.78%) |
Apr 27, 2007 | 13.46 | 13.55 | 13.38 | 13.41 | 194,854 | -0.06(-0.45%) |
Apr 26, 2007 | 13.45 | 13.53 | 13.39 | 13.47 | 327,052 | +0.03(+0.19%) |
Apr 25, 2007 | 13.46 | 13.52 | 13.39 | 13.45 | 215,732 | -0.01(-0.06%) |
Apr 24, 2007 | 13.46 | 13.55 | 13.38 | 13.46 | 232,769 | +0.00(+0.00%) |
Apr 23, 2007 | 13.39 | 13.54 | 13.39 | 13.46 | 214,811 | +0.03(+0.26%) |
Apr 20, 2007 | 13.54 | 13.64 | 13.40 | 13.42 | 306,445 | +0.08(+0.59%) |
Apr 19, 2007 | 13.16 | 13.45 | 13.16 | 13.34 | 152,302 | +0.03(+0.26%) |
Apr 18, 2007 | 13.36 | 13.51 | 13.27 | 13.31 | 332,232 | -0.09(-0.65%) |
Apr 17, 2007 | 13.39 | 13.51 | 13.34 | 13.39 | 248,426 | +0.03(+0.20%) |
Apr 16, 2007 | 13.32 | 13.45 | 13.32 | 13.37 | 207,674 | +0.10(+0.72%) |
Apr 13, 2007 | 13.25 | 13.33 | 13.01 | 13.27 | 176,246 | +0.01(+0.07%) |
Apr 12, 2007 | 13.03 | 13.34 | 12.93 | 13.26 | 255,563 | +0.24(+1.87%) |
Apr 11, 2007 | 13.37 | 13.38 | 13.00 | 13.02 | 278,702 | -0.36(-2.66%) |
Apr 10, 2007 | 13.33 | 13.41 | 13.32 | 13.38 | 184,305 | +0.03(+0.20%) |
Apr 09, 2007 | 13.44 | 13.45 | 13.17 | 13.35 | 237,144 | -0.10(-0.71%) |
Apr 05, 2007 | 13.47 | 13.52 | 13.39 | 13.45 | 140,099 | -0.01(-0.06%) |
Apr 04, 2007 | 13.47 | 13.52 | 13.39 | 13.46 | 130,659 | +0.00(+0.00%) |
Apr 03, 2007 | 13.48 | 13.54 | 13.35 | 13.46 | 178,088 | +0.00(+0.00%) |
Apr 02, 2007 | 13.45 | 13.53 | 13.34 | 13.46 | 169,339 | +0.06(+0.45%) |
Mar 30, 2007 | 13.41 | 13.52 | 13.29 | 13.39 | 209,515 | +0.02(+0.13%) |
Mar 29, 2007 | 13.39 | 13.46 | 13.29 | 13.38 | 231,158 | +0.03(+0.26%) |
Mar 28, 2007 | 13.25 | 13.44 | 13.21 | 13.34 | 202,263 | +0.02(+0.13%) |
Mar 27, 2007 | 13.35 | 13.46 | 13.30 | 13.33 | 108,441 | -0.10(-0.71%) |
Mar 26, 2007 | 13.46 | 13.55 | 13.30 | 13.42 | 254,412 | -0.05(-0.39%) |
Mar 23, 2007 | 13.46 | 13.59 | 13.44 | 13.47 | 204,450 | +0.01(+0.06%) |
Mar 22, 2007 | 13.51 | 13.52 | 13.42 | 13.46 | 472,907 | +0.02(+0.13%) |
Mar 21, 2007 | 13.56 | 13.56 | 13.39 | 13.45 | 394,396 | -0.10(-0.77%) |
Mar 20, 2007 | 13.49 | 13.59 | 13.46 | 13.55 | 490,981 | +0.05(+0.39%) |
Mar 19, 2007 | 13.51 | 13.66 | 13.42 | 13.50 | 266,845 | +0.02(+0.13%) |
Mar 16, 2007 | 13.88 | 13.90 | 13.35 | 13.48 | 771,180 | -0.39(-2.82%) |
Mar 15, 2007 | 13.88 | 13.93 | 13.73 | 13.87 | 226,553 | +0.05(+0.38%) |
Mar 14, 2007 | 13.59 | 13.86 | 13.51 | 13.82 | 283,422 | +0.24(+1.79%) |
Mar 13, 2007 | 13.90 | 13.92 | 13.52 | 13.58 | 182,808 | -0.32(-2.31%) |
Mar 12, 2007 | 13.84 | 13.92 | 13.82 | 13.90 | 136,991 | +0.03(+0.19%) |
Mar 09, 2007 | 13.91 | 13.94 | 13.74 | 13.87 | 210,091 | +0.08(+0.57%) |
Mar 08, 2007 | 13.55 | 13.97 | 13.55 | 13.79 | 299,653 | +0.34(+2.52%) |
Mar 07, 2007 | 13.48 | 13.64 | 13.35 | 13.46 | 200,421 | -0.02(-0.13%) |
Mar 06, 2007 | 13.26 | 13.58 | 13.20 | 13.47 | 278,932 | +0.29(+2.17%) |
Mar 05, 2007 | 13.95 | 13.95 | 13.14 | 13.19 | 501,111 | -0.50(-3.68%) |
Mar 02, 2007 | 13.90 | 13.90 | 13.68 | 13.69 | 377,243 | -0.30(-2.11%) |