Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.06 | 13.15 | 12.96 | 13.02 | 178,027 | -0.06(-0.46%) |
May 30, 2007 | 12.82 | 13.12 | 12.78 | 13.08 | 166,724 | +0.15(+1.16%) |
May 29, 2007 | 13.28 | 13.29 | 12.76 | 12.93 | 171,143 | -0.33(-2.49%) |
May 25, 2007 | 13.04 | 13.30 | 12.97 | 13.26 | 118,651 | +0.25(+1.92%) |
May 24, 2007 | 12.98 | 13.14 | 12.94 | 13.01 | 113,772 | -0.01(-0.08%) |
May 23, 2007 | 13.19 | 13.19 | 12.91 | 13.02 | 120,880 | -0.12(-0.91%) |
May 22, 2007 | 12.80 | 13.15 | 12.68 | 13.14 | 132,825 | +0.30(+2.34%) |
May 21, 2007 | 12.70 | 12.97 | 12.51 | 12.84 | 142,668 | +0.09(+0.71%) |
May 18, 2007 | 12.47 | 12.76 | 12.41 | 12.75 | 200,326 | +0.31(+2.49%) |
May 17, 2007 | 12.45 | 12.54 | 12.25 | 12.44 | 315,553 | -0.18(-1.43%) |
May 16, 2007 | 12.62 | 12.65 | 12.27 | 12.62 | 324,436 | +0.06(+0.48%) |
May 15, 2007 | 12.72 | 12.86 | 12.36 | 12.56 | 329,539 | -0.24(-1.88%) |
May 14, 2007 | 13.10 | 13.26 | 12.68 | 12.80 | 354,026 | -0.38(-2.88%) |
May 11, 2007 | 13.31 | 13.38 | 13.09 | 13.18 | 106,720 | +0.02(+0.15%) |
May 10, 2007 | 13.59 | 13.70 | 13.03 | 13.16 | 268,302 | -0.54(-3.94%) |
May 09, 2007 | 13.40 | 13.75 | 13.40 | 13.70 | 220,946 | +0.21(+1.56%) |
May 08, 2007 | 13.80 | 13.80 | 13.41 | 13.49 | 443,757 | -0.36(-2.60%) |
May 07, 2007 | 13.75 | 13.95 | 13.75 | 13.85 | 136,467 | +0.06(+0.44%) |
May 04, 2007 | 13.92 | 13.92 | 13.70 | 13.79 | 218,921 | -0.11(-0.79%) |
May 03, 2007 | 13.75 | 13.92 | 13.65 | 13.90 | 311,001 | +0.19(+1.39%) |
May 02, 2007 | 13.52 | 13.77 | 13.26 | 13.71 | 204,626 | +0.17(+1.26%) |
May 01, 2007 | 13.56 | 13.71 | 13.49 | 13.54 | 203,084 | -0.03(-0.22%) |
Apr 30, 2007 | 13.69 | 13.74 | 13.55 | 13.57 | 394,335 | -0.13(-0.95%) |
Apr 27, 2007 | 14.13 | 14.39 | 13.61 | 13.70 | 263,625 | -0.86(-5.91%) |
Apr 26, 2007 | 14.46 | 14.59 | 14.30 | 14.56 | 96,062 | +0.00(+0.00%) |
Apr 25, 2007 | 14.55 | 14.59 | 14.44 | 14.56 | 116,763 | +0.04(+0.28%) |
Apr 24, 2007 | 14.36 | 14.63 | 14.28 | 14.52 | 204,246 | +0.16(+1.11%) |
Apr 23, 2007 | 14.44 | 14.46 | 14.25 | 14.36 | 67,367 | -0.08(-0.55%) |
Apr 20, 2007 | 14.41 | 14.58 | 14.27 | 14.44 | 116,771 | +0.24(+1.69%) |
Apr 19, 2007 | 14.13 | 14.34 | 14.02 | 14.20 | 73,604 | -0.04(-0.28%) |
Apr 18, 2007 | 14.17 | 14.28 | 14.09 | 14.24 | 70,982 | +0.01(+0.07%) |
Apr 17, 2007 | 14.63 | 14.63 | 14.10 | 14.23 | 85,020 | -0.37(-2.53%) |
Apr 16, 2007 | 14.00 | 14.66 | 13.99 | 14.60 | 229,247 | +0.60(+4.29%) |
Apr 13, 2007 | 13.88 | 14.06 | 13.80 | 14.00 | 108,225 | +0.10(+0.72%) |
Apr 12, 2007 | 13.86 | 13.91 | 13.74 | 13.90 | 65,284 | -0.02(-0.14%) |
Apr 11, 2007 | 13.94 | 13.97 | 13.76 | 13.92 | 82,689 | -0.05(-0.36%) |
Apr 10, 2007 | 14.01 | 14.01 | 13.87 | 13.97 | 68,622 | -0.07(-0.50%) |
Apr 09, 2007 | 14.19 | 14.19 | 14.03 | 14.04 | 249,052 | -0.15(-1.06%) |
Apr 05, 2007 | 13.97 | 14.27 | 13.97 | 14.19 | 57,844 | +0.19(+1.36%) |
Apr 04, 2007 | 14.09 | 14.15 | 13.91 | 14.00 | 94,316 | -0.12(-0.85%) |
Apr 03, 2007 | 13.90 | 14.25 | 13.75 | 14.12 | 145,600 | +0.25(+1.80%) |
Apr 02, 2007 | 13.89 | 13.96 | 13.77 | 13.87 | 104,452 | +0.00(+0.00%) |
Mar 30, 2007 | 13.82 | 13.87 | 13.66 | 13.87 | 135,757 | +0.09(+0.65%) |
Mar 29, 2007 | 13.69 | 13.83 | 13.50 | 13.78 | 128,526 | +0.19(+1.40%) |
Mar 28, 2007 | 13.61 | 13.65 | 13.40 | 13.59 | 205,054 | -0.11(-0.80%) |
Mar 27, 2007 | 13.78 | 13.83 | 13.63 | 13.70 | 84,777 | -0.13(-0.94%) |
Mar 26, 2007 | 13.90 | 13.92 | 13.64 | 13.83 | 101,832 | +0.02(+0.14%) |
Mar 23, 2007 | 13.50 | 13.87 | 13.50 | 13.81 | 73,757 | +0.28(+2.07%) |
Mar 22, 2007 | 13.40 | 13.64 | 13.21 | 13.53 | 131,734 | +0.14(+1.05%) |
Mar 21, 2007 | 12.98 | 13.49 | 12.81 | 13.39 | 85,857 | +0.39(+3.00%) |
Mar 20, 2007 | 12.82 | 13.20 | 12.56 | 13.00 | 65,782 | +0.15(+1.17%) |
Mar 19, 2007 | 12.89 | 12.97 | 12.59 | 12.85 | 132,016 | +0.03(+0.23%) |
Mar 16, 2007 | 12.68 | 12.82 | 12.60 | 12.82 | 215,529 | +0.13(+1.02%) |
Mar 15, 2007 | 12.66 | 12.82 | 12.51 | 12.69 | 70,475 | +0.00(+0.00%) |
Mar 14, 2007 | 12.26 | 12.71 | 12.25 | 12.69 | 135,224 | +0.29(+2.34%) |
Mar 13, 2007 | 12.77 | 12.68 | 12.26 | 12.40 | 127,382 | -0.37(-2.90%) |
Mar 12, 2007 | 12.50 | 12.79 | 12.50 | 12.77 | 55,274 | +0.00(+0.00%) |
Mar 09, 2007 | 12.70 | 12.88 | 12.60 | 12.77 | 103,640 | +0.12(+0.95%) |
Mar 08, 2007 | 12.69 | 12.78 | 12.51 | 12.65 | 111,594 | +0.09(+0.72%) |
Mar 07, 2007 | 12.51 | 12.93 | 12.25 | 12.56 | 221,703 | +0.01(+0.08%) |
Mar 06, 2007 | 12.15 | 12.85 | 12.15 | 12.55 | 152,531 | +0.50(+4.15%) |
Mar 05, 2007 | 12.32 | 12.62 | 11.86 | 12.05 | 155,161 | -0.43(-3.45%) |
Mar 02, 2007 | 12.27 | 12.76 | 12.06 | 12.48 | 159,152 | +0.16(+1.30%) |