Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.65 | 12.85 | 12.57 | 12.65 | 16,500 | -0.10(-0.78%) |
Jun 28, 2007 | 12.75 | 12.80 | 12.67 | 12.75 | 5,320 | +0.21(+1.70%) |
Jun 27, 2007 | 12.54 | 12.72 | 12.51 | 12.54 | 10,030 | -0.14(-1.14%) |
Jun 26, 2007 | 12.68 | 12.87 | 12.64 | 12.68 | 11,200 | -0.15(-1.14%) |
Jun 25, 2007 | 12.83 | 12.86 | 12.72 | 12.83 | 13,200 | +0.01(+0.08%) |
Jun 22, 2007 | 12.71 | 12.84 | 12.70 | 12.82 | 17,800 | +0.11(+0.87%) |
Jun 21, 2007 | 12.71 | 12.88 | 12.71 | 12.71 | 5,600 | -0.22(-1.68%) |
Jun 20, 2007 | 12.93 | 12.93 | 12.83 | 12.93 | 13,300 | +0.00(+0.00%) |
Jun 19, 2007 | 12.93 | 13.07 | 12.85 | 12.93 | 13,900 | +0.00(+0.00%) |
Jun 18, 2007 | 12.93 | 12.95 | 12.77 | 12.93 | 28,055 | +0.00(+0.00%) |
Jun 15, 2007 | 12.93 | 13.04 | 12.83 | 12.93 | 8,700 | +0.00(+0.00%) |
Jun 14, 2007 | 12.93 | 12.99 | 12.84 | 12.93 | 12,538 | +0.00(+0.00%) |
Jun 13, 2007 | 12.93 | 12.92 | 12.78 | 12.93 | 6,300 | +0.00(+0.00%) |
Jun 12, 2007 | 12.93 | 12.96 | 12.85 | 12.93 | 11,200 | +0.00(+0.00%) |
Jun 11, 2007 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 12.93 | 12.96 | 12.81 | 12.93 | 18,500 | +0.02(+0.14%) |
Jun 07, 2007 | 12.91 | 13.16 | 12.90 | 12.91 | 10,889 | -0.17(-1.32%) |
Jun 06, 2007 | 13.08 | 13.24 | 13.02 | 13.08 | 13,600 | -0.08(-0.60%) |
Jun 05, 2007 | 13.16 | 13.21 | 12.97 | 13.16 | 19,400 | +0.03(+0.22%) |
Jun 04, 2007 | 13.13 | 13.40 | 13.06 | 13.13 | 21,475 | -0.23(-1.71%) |
Jun 01, 2007 | 13.36 | 13.41 | 13.11 | 13.36 | 18,797 | +0.24(+1.85%) |
May 31, 2007 | 13.12 | 13.12 | 12.91 | 13.12 | 11,830 | +0.20(+1.56%) |
May 30, 2007 | 12.91 | 12.93 | 12.79 | 12.91 | 13,125 | +0.15(+1.18%) |
May 29, 2007 | 12.76 | 12.92 | 12.72 | 12.76 | 17,190 | +0.02(+0.16%) |
May 25, 2007 | 12.74 | 12.74 | 12.57 | 12.74 | 14,540 | +0.16(+1.26%) |
May 24, 2007 | 12.52 | 12.73 | 12.49 | 12.58 | 29,364 | +0.06(+0.51%) |
May 23, 2007 | 12.52 | 12.68 | 12.46 | 12.52 | 18,120 | +0.06(+0.52%) |
May 22, 2007 | 12.47 | 12.71 | 12.40 | 12.46 | 32,972 | -0.02(-0.12%) |
May 21, 2007 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
May 18, 2007 | 12.47 | 12.61 | 12.35 | 12.47 | 29,000 | +0.08(+0.68%) |
May 17, 2007 | 12.39 | 12.50 | 12.32 | 12.39 | 10,413 | +0.07(+0.53%) |
May 16, 2007 | 12.32 | 12.46 | 12.17 | 12.32 | 23,459 | +0.08(+0.62%) |
May 15, 2007 | 12.25 | 12.39 | 12.17 | 12.25 | 23,270 | -0.08(-0.67%) |
May 14, 2007 | 12.33 | 12.45 | 12.15 | 12.33 | 38,620 | -0.04(-0.33%) |
May 11, 2007 | 12.37 | 12.40 | 12.17 | 12.37 | 18,840 | +0.03(+0.28%) |
May 10, 2007 | 12.34 | 12.39 | 12.21 | 12.34 | 27,770 | +0.09(+0.72%) |
May 09, 2007 | 12.25 | 12.37 | 12.17 | 12.25 | 100,647 | -0.01(-0.07%) |
May 08, 2007 | 12.26 | 12.35 | 12.15 | 12.26 | 79,946 | -0.04(-0.34%) |
May 07, 2007 | 12.30 | 12.32 | 11.76 | 12.30 | 179,270 | -0.03(-0.24%) |
May 04, 2007 | 12.33 | 12.37 | 12.22 | 12.33 | 8,550 | +0.13(+1.07%) |
May 03, 2007 | 12.20 | 12.37 | 12.13 | 12.20 | 9,025 | +0.00(+0.03%) |
May 02, 2007 | 12.19 | 12.22 | 11.94 | 12.19 | 26,730 | +0.27(+2.28%) |
May 01, 2007 | 11.92 | 12.07 | 11.83 | 11.92 | 32,440 | +0.07(+0.61%) |
Apr 30, 2007 | 11.85 | 12.02 | 11.82 | 11.85 | 16,933 | -0.03(-0.27%) |
Apr 27, 2007 | 11.88 | 11.94 | 11.72 | 11.88 | 32,075 | -0.00(-0.00%) |
Apr 26, 2007 | 11.88 | 11.98 | 11.83 | 11.88 | 10,390 | -0.10(-0.87%) |
Apr 25, 2007 | 11.87 | 12.17 | 11.77 | 11.98 | 23,960 | +0.12(+0.99%) |
Apr 24, 2007 | 11.87 | 12.14 | 11.87 | 11.87 | 48,379 | -0.03(-0.29%) |
Apr 23, 2007 | 11.90 | 12.12 | 11.78 | 11.90 | 26,170 | +0.05(+0.45%) |
Apr 20, 2007 | 11.85 | 12.21 | 11.74 | 11.85 | 12,827 | -0.19(-1.62%) |
Apr 19, 2007 | 12.24 | 12.22 | 11.93 | 12.04 | 41,671 | -0.20(-1.64%) |
Apr 18, 2007 | 12.24 | 12.27 | 12.04 | 12.24 | 58,055 | +0.05(+0.43%) |
Apr 17, 2007 | 12.19 | 12.24 | 11.90 | 12.19 | 58,300 | +0.34(+2.87%) |
Apr 16, 2007 | 11.85 | 11.85 | 11.55 | 11.85 | 40,985 | +0.27(+2.37%) |
Apr 13, 2007 | 11.58 | 11.65 | 11.50 | 11.58 | 16,456 | -0.07(-0.64%) |
Apr 12, 2007 | 11.65 | 11.67 | 11.51 | 11.65 | 18,000 | +0.10(+0.90%) |
Apr 11, 2007 | 11.55 | 11.58 | 11.40 | 11.55 | 37,205 | -0.00(-0.01%) |
Apr 10, 2007 | 11.55 | 11.58 | 11.42 | 11.55 | 26,635 | +0.15(+1.34%) |
Apr 09, 2007 | 11.39 | 11.46 | 11.27 | 11.39 | 44,247 | +0.08(+0.74%) |
Apr 05, 2007 | 11.31 | 11.40 | 11.18 | 11.31 | 9,015 | +0.18(+1.64%) |
Apr 04, 2007 | 11.13 | 11.16 | 11.00 | 11.13 | 7,700 | +0.06(+0.53%) |
Apr 03, 2007 | 11.07 | 11.22 | 10.96 | 11.07 | 9,935 | +0.12(+1.09%) |