Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.94 | 14.10 | 13.91 | 14.05 | 75,876 | +0.17(+1.22%) |
May 30, 2007 | 13.96 | 13.96 | 13.54 | 13.88 | 107,842 | -0.11(-0.79%) |
May 29, 2007 | 13.90 | 13.99 | 13.75 | 13.99 | 86,811 | +0.17(+1.23%) |
May 25, 2007 | 13.48 | 14.02 | 13.40 | 13.82 | 86,803 | +0.42(+3.13%) |
May 24, 2007 | 14.07 | 14.10 | 13.35 | 13.40 | 141,881 | -0.72(-5.10%) |
May 23, 2007 | 14.34 | 14.34 | 13.97 | 14.12 | 121,008 | -0.16(-1.12%) |
May 22, 2007 | 13.82 | 14.32 | 13.71 | 14.28 | 236,258 | +0.47(+3.40%) |
May 21, 2007 | 13.25 | 13.92 | 13.22 | 13.81 | 144,774 | +0.70(+5.34%) |
May 18, 2007 | 13.18 | 13.26 | 12.94 | 13.11 | 88,929 | -0.06(-0.46%) |
May 17, 2007 | 13.56 | 13.67 | 13.15 | 13.17 | 76,324 | -0.43(-3.16%) |
May 16, 2007 | 13.37 | 13.60 | 13.23 | 13.60 | 78,542 | +0.20(+1.49%) |
May 15, 2007 | 13.19 | 13.45 | 13.19 | 13.40 | 107,613 | +0.17(+1.28%) |
May 14, 2007 | 13.35 | 13.35 | 13.11 | 13.23 | 96,916 | -0.16(-1.19%) |
May 11, 2007 | 13.25 | 13.39 | 13.11 | 13.39 | 46,722 | +0.25(+1.90%) |
May 10, 2007 | 13.13 | 13.25 | 13.01 | 13.14 | 79,346 | -0.11(-0.83%) |
May 09, 2007 | 12.91 | 13.33 | 12.85 | 13.25 | 76,991 | +0.27(+2.08%) |
May 08, 2007 | 12.95 | 13.02 | 12.82 | 12.98 | 88,585 | -0.04(-0.31%) |
May 07, 2007 | 13.12 | 13.33 | 12.90 | 13.02 | 50,564 | -0.08(-0.61%) |
May 04, 2007 | 13.27 | 13.33 | 12.98 | 13.10 | 46,659 | -0.15(-1.13%) |
May 03, 2007 | 13.31 | 13.45 | 13.25 | 13.25 | 58,659 | -0.08(-0.60%) |
May 02, 2007 | 13.09 | 13.49 | 13.07 | 13.33 | 59,956 | +0.20(+1.52%) |
May 01, 2007 | 12.74 | 13.15 | 12.74 | 13.13 | 82,084 | +0.38(+2.98%) |
Apr 30, 2007 | 13.05 | 13.21 | 12.64 | 12.75 | 107,363 | -0.30(-2.30%) |
Apr 27, 2007 | 13.07 | 13.20 | 12.92 | 13.05 | 57,841 | -0.02(-0.15%) |
Apr 26, 2007 | 12.85 | 13.45 | 12.85 | 13.07 | 98,204 | +0.12(+0.93%) |
Apr 25, 2007 | 13.00 | 13.00 | 12.73 | 12.95 | 185,843 | +0.01(+0.08%) |
Apr 24, 2007 | 13.02 | 13.06 | 12.75 | 12.94 | 63,839 | -0.14(-1.07%) |
Apr 23, 2007 | 12.97 | 13.15 | 12.90 | 13.08 | 58,538 | +0.03(+0.23%) |
Apr 20, 2007 | 13.02 | 13.10 | 12.75 | 13.05 | 112,798 | +0.24(+1.87%) |
Apr 19, 2007 | 12.94 | 13.03 | 12.50 | 12.81 | 264,461 | -0.24(-1.84%) |
Apr 18, 2007 | 12.98 | 13.23 | 12.89 | 13.05 | 47,940 | -0.01(-0.08%) |
Apr 17, 2007 | 13.35 | 13.35 | 12.84 | 13.06 | 67,157 | -0.25(-1.88%) |
Apr 16, 2007 | 13.17 | 13.43 | 13.07 | 13.31 | 31,412 | +0.18(+1.37%) |
Apr 13, 2007 | 13.17 | 13.22 | 12.91 | 13.13 | 88,248 | -0.09(-0.68%) |
Apr 12, 2007 | 12.94 | 13.23 | 12.90 | 13.22 | 64,227 | +0.22(+1.69%) |
Apr 11, 2007 | 13.06 | 13.06 | 12.66 | 13.00 | 136,397 | -0.01(-0.08%) |
Apr 10, 2007 | 12.77 | 13.17 | 12.72 | 13.01 | 202,829 | +0.26(+2.04%) |
Apr 09, 2007 | 12.32 | 12.90 | 12.32 | 12.75 | 348,901 | +0.42(+3.41%) |
Apr 05, 2007 | 12.16 | 12.37 | 12.02 | 12.33 | 79,239 | +0.14(+1.15%) |
Apr 04, 2007 | 12.51 | 12.54 | 12.17 | 12.19 | 80,658 | -0.37(-2.95%) |
Apr 03, 2007 | 12.64 | 12.88 | 12.49 | 12.56 | 96,670 | +0.00(+0.00%) |
Apr 02, 2007 | 12.71 | 12.73 | 12.30 | 12.56 | 66,503 | -0.14(-1.10%) |
Mar 30, 2007 | 12.29 | 12.74 | 12.20 | 12.70 | 180,703 | +0.44(+3.59%) |
Mar 29, 2007 | 12.35 | 12.45 | 12.06 | 12.26 | 73,529 | +0.01(+0.08%) |
Mar 28, 2007 | 12.02 | 12.28 | 12.02 | 12.25 | 226,355 | +0.19(+1.58%) |
Mar 27, 2007 | 12.35 | 12.35 | 12.01 | 12.06 | 52,032 | -0.35(-2.82%) |
Mar 26, 2007 | 12.15 | 12.46 | 11.99 | 12.41 | 79,034 | +0.30(+2.48%) |
Mar 23, 2007 | 12.23 | 12.23 | 12.03 | 12.11 | 79,148 | -0.16(-1.30%) |
Mar 22, 2007 | 12.44 | 12.49 | 12.17 | 12.27 | 43,188 | -0.15(-1.21%) |
Mar 21, 2007 | 12.04 | 12.50 | 11.85 | 12.42 | 138,793 | +0.37(+3.07%) |
Mar 20, 2007 | 11.84 | 12.08 | 11.81 | 12.05 | 56,108 | +0.18(+1.52%) |
Mar 19, 2007 | 11.84 | 12.11 | 11.78 | 11.87 | 68,028 | +0.13(+1.11%) |
Mar 16, 2007 | 11.78 | 11.90 | 11.56 | 11.74 | 199,067 | -0.06(-0.51%) |
Mar 15, 2007 | 11.93 | 11.93 | 11.63 | 11.80 | 98,945 | -0.10(-0.84%) |
Mar 14, 2007 | 11.54 | 11.90 | 11.39 | 11.90 | 53,347 | +0.33(+2.85%) |
Mar 13, 2007 | 12.00 | 12.02 | 11.53 | 11.57 | 124,911 | -0.43(-3.58%) |
Mar 12, 2007 | 11.93 | 12.15 | 11.89 | 12.00 | 60,651 | +0.01(+0.08%) |
Mar 09, 2007 | 12.15 | 12.21 | 11.89 | 11.99 | 89,025 | -0.09(-0.75%) |
Mar 08, 2007 | 12.26 | 12.33 | 12.03 | 12.08 | 58,856 | -0.06(-0.49%) |
Mar 07, 2007 | 12.41 | 12.41 | 12.05 | 12.14 | 86,430 | -0.33(-2.65%) |
Mar 06, 2007 | 12.16 | 12.51 | 12.04 | 12.47 | 80,593 | +0.46(+3.83%) |
Mar 05, 2007 | 12.04 | 12.30 | 11.87 | 12.01 | 100,957 | -0.11(-0.91%) |
Mar 02, 2007 | 12.80 | 12.83 | 12.11 | 12.12 | 152,670 | -0.79(-6.12%) |