Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.71 | 12.97 | 12.64 | 12.90 | 260,864 | +0.30(+2.38%) |
May 30, 2007 | 12.70 | 12.75 | 12.52 | 12.60 | 25,346 | -0.10(-0.79%) |
May 29, 2007 | 12.80 | 12.90 | 12.66 | 12.70 | 34,218 | -0.01(-0.08%) |
May 25, 2007 | 12.89 | 12.99 | 12.65 | 12.71 | 24,910 | -0.04(-0.31%) |
May 24, 2007 | 13.09 | 13.25 | 12.70 | 12.75 | 49,772 | -0.37(-2.82%) |
May 23, 2007 | 12.80 | 13.20 | 12.80 | 13.12 | 33,521 | +0.28(+2.18%) |
May 22, 2007 | 12.69 | 12.99 | 12.62 | 12.84 | 103,280 | +0.25(+1.99%) |
May 21, 2007 | 12.58 | 12.60 | 12.45 | 12.59 | 61,041 | +0.00(+0.00%) |
May 18, 2007 | 12.58 | 12.60 | 12.45 | 12.59 | 61,041 | +0.12(+0.96%) |
May 17, 2007 | 12.70 | 12.70 | 12.35 | 12.47 | 85,733 | -0.18(-1.42%) |
May 16, 2007 | 12.87 | 12.94 | 12.62 | 12.65 | 68,520 | -0.30(-2.32%) |
May 15, 2007 | 13.15 | 13.15 | 12.86 | 12.95 | 39,709 | -0.09(-0.69%) |
May 14, 2007 | 13.25 | 13.25 | 13.01 | 13.04 | 32,811 | -0.11(-0.84%) |
May 11, 2007 | 13.23 | 13.39 | 13.05 | 13.15 | 53,217 | -0.04(-0.30%) |
May 10, 2007 | 13.50 | 13.65 | 13.14 | 13.19 | 44,019 | -0.31(-2.30%) |
May 09, 2007 | 13.50 | 13.60 | 13.32 | 13.50 | 30,315 | +0.12(+0.90%) |
May 08, 2007 | 13.75 | 13.75 | 13.21 | 13.38 | 52,645 | -0.32(-2.34%) |
May 07, 2007 | 13.75 | 13.89 | 13.62 | 13.70 | 48,517 | -0.10(-0.72%) |
May 04, 2007 | 13.73 | 13.90 | 13.65 | 13.80 | 120,783 | +0.33(+2.45%) |
May 03, 2007 | 13.26 | 13.64 | 13.26 | 13.47 | 37,590 | +0.25(+1.89%) |
May 02, 2007 | 12.65 | 13.28 | 12.55 | 13.22 | 65,123 | +0.52(+4.09%) |
May 01, 2007 | 12.66 | 12.73 | 12.53 | 12.70 | 52,056 | -0.18(-1.40%) |
Apr 30, 2007 | 12.82 | 12.89 | 12.65 | 12.88 | 58,030 | -0.07(-0.54%) |
Apr 27, 2007 | 13.05 | 13.15 | 12.75 | 12.95 | 81,825 | -0.25(-1.89%) |
Apr 26, 2007 | 13.26 | 13.26 | 13.05 | 13.20 | 51,961 | -0.25(-1.86%) |
Apr 25, 2007 | 13.40 | 13.78 | 13.30 | 13.45 | 55,955 | -0.08(-0.59%) |
Apr 24, 2007 | 13.90 | 13.95 | 13.52 | 13.53 | 31,388 | -0.44(-3.15%) |
Apr 23, 2007 | 14.10 | 14.10 | 13.89 | 13.97 | 29,985 | -0.03(-0.21%) |
Apr 20, 2007 | 14.10 | 14.45 | 13.95 | 14.00 | 71,260 | +0.01(+0.07%) |
Apr 19, 2007 | 13.77 | 14.07 | 13.66 | 13.99 | 54,842 | +0.16(+1.16%) |
Apr 18, 2007 | 13.61 | 14.00 | 13.61 | 13.83 | 34,945 | +0.03(+0.22%) |
Apr 17, 2007 | 13.91 | 13.92 | 13.69 | 13.80 | 73,556 | -0.22(-1.57%) |
Apr 16, 2007 | 14.10 | 14.10 | 13.90 | 14.02 | 57,253 | -0.08(-0.57%) |
Apr 13, 2007 | 13.97 | 14.24 | 13.90 | 14.10 | 35,424 | +0.11(+0.79%) |
Apr 12, 2007 | 14.09 | 14.14 | 13.80 | 13.99 | 52,637 | -0.11(-0.78%) |
Apr 11, 2007 | 14.30 | 14.45 | 13.86 | 14.10 | 46,768 | -0.20(-1.40%) |
Apr 10, 2007 | 14.12 | 14.50 | 14.12 | 14.30 | 108,865 | +0.13(+0.92%) |
Apr 09, 2007 | 14.22 | 14.25 | 14.14 | 14.17 | 39,490 | -0.04(-0.28%) |
Apr 05, 2007 | 14.25 | 14.25 | 14.17 | 14.21 | 71,046 | -0.29(-2.00%) |
Apr 04, 2007 | 14.85 | 14.91 | 14.32 | 14.50 | 90,100 | -0.25(-1.69%) |
Apr 03, 2007 | 14.05 | 14.83 | 14.00 | 14.75 | 101,775 | +0.68(+4.83%) |
Apr 02, 2007 | 13.28 | 14.20 | 13.25 | 14.07 | 315,516 | +0.78(+5.87%) |
Mar 30, 2007 | 12.70 | 13.29 | 12.70 | 13.29 | 64,673 | +0.49(+3.83%) |
Mar 29, 2007 | 12.95 | 12.95 | 12.75 | 12.80 | 32,488 | -0.13(-1.01%) |
Mar 28, 2007 | 12.85 | 13.01 | 12.55 | 12.93 | 40,555 | -0.20(-1.52%) |
Mar 27, 2007 | 13.04 | 13.14 | 12.70 | 13.13 | 58,504 | -0.03(-0.23%) |
Mar 26, 2007 | 13.48 | 13.48 | 13.02 | 13.16 | 60,019 | -0.33(-2.45%) |
Mar 23, 2007 | 13.79 | 13.84 | 13.22 | 13.49 | 144,802 | -0.09(-0.66%) |
Mar 22, 2007 | 12.51 | 14.25 | 12.51 | 13.58 | 256,716 | +1.07(+8.55%) |
Mar 21, 2007 | 12.80 | 12.80 | 12.25 | 12.51 | 131,296 | +0.46(+3.82%) |
Mar 20, 2007 | 11.51 | 12.10 | 11.48 | 12.05 | 163,186 | +0.60(+5.24%) |
Mar 19, 2007 | 10.46 | 11.63 | 10.46 | 11.45 | 237,333 | +1.10(+10.63%) |
Mar 16, 2007 | 10.39 | 10.40 | 10.25 | 10.35 | 38,620 | -0.04(-0.38%) |
Mar 15, 2007 | 10.20 | 10.50 | 10.19 | 10.39 | 98,465 | +0.16(+1.56%) |
Mar 14, 2007 | 9.830 | 10.23 | 9.820 | 10.23 | 90,400 | +0.33(+3.33%) |
Mar 13, 2007 | 10.00 | 10.05 | 9.890 | 9.900 | 90,580 | -0.12(-1.20%) |
Mar 12, 2007 | 10.00 | 10.03 | 9.910 | 10.02 | 71,306 | -0.02(-0.20%) |
Mar 09, 2007 | 10.00 | 10.09 | 10.00 | 10.04 | 69,247 | +0.01(+0.10%) |
Mar 08, 2007 | 9.900 | 10.10 | 9.820 | 10.03 | 176,630 | +0.15(+1.52%) |
Mar 07, 2007 | 9.770 | 9.900 | 9.730 | 9.880 | 40,694 | +0.11(+1.13%) |
Mar 06, 2007 | 9.650 | 9.860 | 9.650 | 9.770 | 106,581 | +0.27(+2.84%) |
Mar 05, 2007 | 9.500 | 9.550 | 9.290 | 9.500 | 94,203 | -0.10(-1.04%) |
Mar 02, 2007 | 9.800 | 9.800 | 9.510 | 9.600 | 44,535 | -0.20(-2.04%) |