Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.58 | 13.76 | 13.50 | 13.61 | 177,781 | +0.03(+0.19%) |
May 30, 2007 | 13.75 | 13.92 | 13.54 | 13.58 | 177,912 | -0.25(-1.78%) |
May 29, 2007 | 13.88 | 13.97 | 13.73 | 13.83 | 243,784 | -0.03(-0.18%) |
May 25, 2007 | 14.09 | 14.45 | 13.80 | 13.86 | 389,729 | -0.19(-1.39%) |
May 24, 2007 | 14.22 | 14.25 | 13.68 | 14.05 | 391,348 | -0.21(-1.47%) |
May 23, 2007 | 14.26 | 14.35 | 14.20 | 14.26 | 235,880 | +0.04(+0.29%) |
May 22, 2007 | 14.00 | 14.27 | 14.00 | 14.22 | 155,413 | +0.17(+1.24%) |
May 21, 2007 | 13.90 | 14.25 | 13.90 | 14.05 | 226,229 | +0.16(+1.18%) |
May 18, 2007 | 13.88 | 13.93 | 13.80 | 13.88 | 379,405 | +0.04(+0.30%) |
May 17, 2007 | 13.83 | 13.89 | 13.80 | 13.84 | 313,878 | +0.00(+0.00%) |
May 16, 2007 | 13.86 | 13.92 | 13.83 | 13.84 | 251,634 | +0.01(+0.04%) |
May 15, 2007 | 13.87 | 14.03 | 13.80 | 13.84 | 219,959 | -0.02(-0.11%) |
May 14, 2007 | 13.89 | 14.06 | 13.82 | 13.85 | 353,750 | -0.03(-0.18%) |
May 11, 2007 | 13.80 | 14.16 | 13.57 | 13.88 | 1,026,719 | -0.01(-0.07%) |
May 10, 2007 | 13.20 | 14.96 | 13.06 | 13.89 | 2,949,365 | +1.64(+13.35%) |
May 09, 2007 | 12.21 | 12.25 | 11.75 | 12.25 | 180,149 | -0.03(-0.25%) |
May 08, 2007 | 11.97 | 12.29 | 11.92 | 12.28 | 237,110 | +0.22(+1.78%) |
May 07, 2007 | 11.81 | 12.12 | 11.79 | 12.07 | 194,103 | +0.23(+1.95%) |
May 04, 2007 | 12.04 | 12.04 | 11.79 | 11.84 | 136,740 | -0.20(-1.66%) |
May 03, 2007 | 11.81 | 12.26 | 11.74 | 12.04 | 592,090 | +0.22(+1.87%) |
May 02, 2007 | 11.81 | 11.82 | 11.69 | 11.82 | 252,890 | -0.03(-0.22%) |
May 01, 2007 | 11.80 | 11.86 | 11.64 | 11.84 | 196,091 | +0.04(+0.35%) |
Apr 30, 2007 | 11.87 | 11.89 | 11.77 | 11.80 | 230,154 | -0.06(-0.48%) |
Apr 27, 2007 | 11.82 | 11.88 | 11.68 | 11.86 | 94,576 | -0.05(-0.43%) |
Apr 26, 2007 | 11.80 | 11.93 | 11.79 | 11.91 | 100,307 | +0.07(+0.61%) |
Apr 25, 2007 | 11.81 | 11.89 | 11.76 | 11.84 | 143,467 | +0.08(+0.65%) |
Apr 24, 2007 | 11.79 | 11.94 | 11.76 | 11.76 | 370,375 | -0.08(-0.69%) |
Apr 23, 2007 | 11.95 | 12.03 | 11.79 | 11.84 | 409,330 | -0.18(-1.54%) |
Apr 20, 2007 | 11.15 | 12.06 | 11.15 | 12.03 | 367,837 | +0.96(+8.66%) |
Apr 19, 2007 | 11.01 | 11.18 | 10.86 | 11.07 | 103,665 | -0.01(-0.09%) |
Apr 18, 2007 | 11.06 | 11.14 | 11.00 | 11.08 | 83,049 | -0.01(-0.09%) |
Apr 17, 2007 | 11.13 | 11.17 | 11.00 | 11.09 | 114,175 | -0.06(-0.51%) |
Apr 16, 2007 | 11.10 | 11.17 | 10.98 | 11.14 | 73,421 | +0.07(+0.65%) |
Apr 13, 2007 | 11.06 | 11.14 | 10.87 | 11.07 | 112,482 | +0.03(+0.23%) |
Apr 12, 2007 | 10.87 | 11.15 | 10.86 | 11.05 | 255,128 | +0.19(+1.75%) |
Apr 11, 2007 | 11.01 | 11.01 | 10.83 | 10.86 | 173,017 | -0.15(-1.35%) |
Apr 10, 2007 | 10.58 | 11.06 | 10.58 | 11.01 | 229,114 | +0.46(+4.32%) |
Apr 09, 2007 | 10.60 | 10.65 | 10.53 | 10.55 | 62,977 | -0.06(-0.53%) |
Apr 05, 2007 | 10.58 | 10.70 | 10.53 | 10.61 | 58,252 | -0.02(-0.19%) |
Apr 04, 2007 | 10.81 | 10.81 | 10.59 | 10.63 | 92,467 | -0.16(-1.52%) |
Apr 03, 2007 | 10.55 | 10.82 | 10.55 | 10.79 | 122,837 | +0.26(+2.48%) |
Apr 02, 2007 | 10.79 | 10.79 | 10.48 | 10.53 | 145,706 | -0.24(-2.19%) |
Mar 30, 2007 | 10.52 | 10.87 | 10.51 | 10.76 | 158,607 | +0.25(+2.39%) |
Mar 29, 2007 | 10.64 | 10.64 | 10.51 | 10.51 | 36,208 | -0.06(-0.53%) |
Mar 28, 2007 | 10.66 | 10.66 | 10.41 | 10.57 | 80,635 | -0.17(-1.62%) |
Mar 27, 2007 | 10.55 | 10.80 | 10.51 | 10.74 | 143,654 | +0.15(+1.40%) |
Mar 26, 2007 | 10.65 | 10.68 | 10.54 | 10.60 | 126,832 | -0.03(-0.24%) |
Mar 23, 2007 | 10.61 | 10.73 | 10.52 | 10.62 | 62,612 | +0.04(+0.39%) |
Mar 22, 2007 | 10.73 | 10.74 | 10.46 | 10.58 | 101,425 | -0.14(-1.29%) |
Mar 21, 2007 | 10.21 | 10.72 | 10.21 | 10.72 | 122,894 | +0.47(+4.55%) |
Mar 20, 2007 | 10.19 | 10.30 | 10.07 | 10.25 | 139,571 | +0.04(+0.35%) |
Mar 19, 2007 | 10.18 | 10.33 | 10.18 | 10.22 | 106,850 | +0.10(+1.01%) |
Mar 16, 2007 | 10.24 | 10.24 | 10.07 | 10.11 | 131,362 | -0.14(-1.35%) |
Mar 15, 2007 | 10.02 | 10.25 | 9.981 | 10.25 | 139,056 | +0.22(+2.20%) |
Mar 14, 2007 | 9.868 | 10.06 | 9.735 | 10.03 | 169,720 | +0.14(+1.40%) |
Mar 13, 2007 | 10.49 | 10.91 | 9.878 | 9.893 | 305,774 | -0.59(-5.67%) |
Mar 12, 2007 | 10.31 | 10.51 | 10.22 | 10.49 | 166,747 | +0.29(+2.81%) |
Mar 09, 2007 | 10.17 | 10.25 | 10.08 | 10.20 | 165,390 | +0.15(+1.53%) |
Mar 08, 2007 | 9.827 | 10.05 | 9.622 | 10.05 | 126,963 | +0.26(+2.67%) |
Mar 07, 2007 | 9.770 | 9.878 | 9.617 | 9.786 | 278,323 | +0.02(+0.21%) |
Mar 06, 2007 | 9.422 | 9.868 | 9.330 | 9.765 | 108,345 | +0.46(+4.90%) |
Mar 05, 2007 | 9.740 | 9.740 | 9.273 | 9.309 | 292,919 | -0.48(-4.92%) |
Mar 02, 2007 | 9.914 | 9.940 | 9.776 | 9.791 | 125,668 | -0.17(-1.70%) |