Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.24 | 14.24 | 13.64 | 13.74 | 152,691 | -0.44(-3.09%) |
Jun 28, 2007 | 13.57 | 14.37 | 13.50 | 14.18 | 220,012 | +0.58(+4.29%) |
Jun 27, 2007 | 12.95 | 13.63 | 12.92 | 13.59 | 143,358 | +0.41(+3.13%) |
Jun 26, 2007 | 13.67 | 13.70 | 13.16 | 13.18 | 129,304 | -0.44(-3.22%) |
Jun 25, 2007 | 13.56 | 13.67 | 13.35 | 13.62 | 297,808 | +0.02(+0.15%) |
Jun 22, 2007 | 13.96 | 13.96 | 13.60 | 13.60 | 870,227 | -0.34(-2.41%) |
Jun 21, 2007 | 13.67 | 14.02 | 13.61 | 13.93 | 107,662 | +0.25(+1.81%) |
Jun 20, 2007 | 14.50 | 14.50 | 13.68 | 13.68 | 131,971 | -0.80(-5.56%) |
Jun 19, 2007 | 14.64 | 14.65 | 14.35 | 14.49 | 128,289 | -0.20(-1.37%) |
Jun 18, 2007 | 14.39 | 14.77 | 14.19 | 14.69 | 255,803 | +0.25(+1.75%) |
Jun 15, 2007 | 14.84 | 14.97 | 14.41 | 14.44 | 272,857 | -0.22(-1.51%) |
Jun 14, 2007 | 14.79 | 14.96 | 14.53 | 14.66 | 234,099 | -0.16(-1.08%) |
Jun 13, 2007 | 13.92 | 14.84 | 13.88 | 14.82 | 517,615 | +0.93(+6.73%) |
Jun 12, 2007 | 14.31 | 14.32 | 13.61 | 13.89 | 232,161 | -0.40(-2.82%) |
Jun 11, 2007 | 14.12 | 14.30 | 13.91 | 14.29 | 131,430 | +0.12(+0.84%) |
Jun 08, 2007 | 14.17 | 14.21 | 13.87 | 14.17 | 118,041 | -0.01(-0.04%) |
Jun 07, 2007 | 13.88 | 14.38 | 13.87 | 14.18 | 257,195 | +0.42(+3.08%) |
Jun 06, 2007 | 14.16 | 14.16 | 13.55 | 13.75 | 212,078 | -0.44(-3.09%) |
Jun 05, 2007 | 14.29 | 14.32 | 14.06 | 14.19 | 125,566 | -0.17(-1.19%) |
Jun 04, 2007 | 14.15 | 14.45 | 14.05 | 14.36 | 226,150 | +0.07(+0.47%) |
Jun 01, 2007 | 13.78 | 14.29 | 13.78 | 14.29 | 199,027 | +0.59(+4.33%) |
May 31, 2007 | 13.67 | 13.85 | 13.59 | 13.70 | 176,607 | +0.03(+0.19%) |
May 30, 2007 | 13.84 | 14.01 | 13.63 | 13.67 | 176,737 | -0.25(-1.78%) |
May 29, 2007 | 13.97 | 14.06 | 13.82 | 13.92 | 242,174 | -0.03(-0.18%) |
May 25, 2007 | 14.18 | 14.55 | 13.89 | 13.95 | 387,155 | -0.20(-1.39%) |
May 24, 2007 | 14.31 | 14.35 | 13.77 | 14.14 | 388,763 | -0.21(-1.47%) |
May 23, 2007 | 14.35 | 14.45 | 14.29 | 14.36 | 234,322 | +0.04(+0.29%) |
May 22, 2007 | 14.09 | 14.36 | 14.09 | 14.31 | 154,387 | +0.18(+1.24%) |
May 21, 2007 | 13.99 | 14.35 | 13.99 | 14.14 | 224,735 | +0.17(+1.18%) |
May 18, 2007 | 13.97 | 14.03 | 13.89 | 13.97 | 376,899 | +0.04(+0.30%) |
May 17, 2007 | 13.92 | 13.98 | 13.89 | 13.93 | 311,805 | +0.00(+0.00%) |
May 16, 2007 | 13.95 | 14.01 | 13.92 | 13.93 | 249,972 | +0.01(+0.04%) |
May 15, 2007 | 13.96 | 14.12 | 13.89 | 13.93 | 218,506 | -0.02(-0.11%) |
May 14, 2007 | 13.98 | 14.15 | 13.91 | 13.94 | 351,414 | -0.03(-0.18%) |
May 11, 2007 | 13.89 | 14.26 | 13.66 | 13.97 | 1,019,938 | -0.01(-0.07%) |
May 10, 2007 | 13.29 | 15.06 | 13.15 | 13.98 | 2,929,886 | +1.65(+13.35%) |
May 09, 2007 | 12.29 | 12.33 | 11.83 | 12.33 | 178,960 | -0.03(-0.25%) |
May 08, 2007 | 12.05 | 12.37 | 12.00 | 12.36 | 235,544 | +0.22(+1.78%) |
May 07, 2007 | 11.88 | 12.20 | 11.86 | 12.15 | 192,821 | +0.23(+1.95%) |
May 04, 2007 | 12.12 | 12.12 | 11.87 | 11.91 | 135,837 | -0.20(-1.66%) |
May 03, 2007 | 11.88 | 12.34 | 11.82 | 12.12 | 588,180 | +0.22(+1.87%) |
May 02, 2007 | 11.88 | 11.89 | 11.77 | 11.89 | 251,220 | -0.03(-0.22%) |
May 01, 2007 | 11.88 | 11.94 | 11.71 | 11.92 | 194,796 | +0.04(+0.35%) |
Apr 30, 2007 | 11.95 | 11.97 | 11.85 | 11.88 | 228,634 | -0.06(-0.48%) |
Apr 27, 2007 | 11.89 | 11.96 | 11.76 | 11.94 | 93,951 | -0.05(-0.43%) |
Apr 26, 2007 | 11.88 | 12.01 | 11.86 | 11.99 | 99,645 | +0.07(+0.61%) |
Apr 25, 2007 | 11.89 | 11.97 | 11.84 | 11.91 | 142,519 | +0.08(+0.65%) |
Apr 24, 2007 | 11.87 | 12.02 | 11.84 | 11.84 | 367,929 | -0.08(-0.69%) |
Apr 23, 2007 | 12.03 | 12.11 | 11.87 | 11.92 | 406,627 | -0.19(-1.53%) |
Apr 20, 2007 | 11.22 | 12.14 | 11.22 | 12.11 | 365,408 | +0.96(+8.66%) |
Apr 19, 2007 | 11.08 | 11.25 | 10.93 | 11.14 | 102,980 | -0.01(-0.09%) |
Apr 18, 2007 | 11.14 | 11.22 | 11.07 | 11.15 | 82,500 | -0.01(-0.09%) |
Apr 17, 2007 | 11.21 | 11.25 | 11.07 | 11.16 | 113,421 | -0.06(-0.51%) |
Apr 16, 2007 | 11.18 | 11.24 | 11.05 | 11.22 | 72,937 | +0.07(+0.65%) |
Apr 13, 2007 | 11.13 | 11.22 | 10.94 | 11.15 | 111,739 | +0.03(+0.23%) |
Apr 12, 2007 | 10.94 | 11.22 | 10.93 | 11.12 | 253,443 | +0.19(+1.75%) |
Apr 11, 2007 | 11.08 | 11.08 | 10.90 | 10.93 | 171,875 | -0.15(-1.35%) |
Apr 10, 2007 | 10.65 | 11.13 | 10.65 | 11.08 | 227,601 | +0.46(+4.32%) |
Apr 09, 2007 | 10.67 | 10.72 | 10.60 | 10.62 | 62,561 | -0.06(-0.53%) |
Apr 05, 2007 | 10.65 | 10.77 | 10.60 | 10.68 | 57,867 | -0.02(-0.19%) |
Apr 04, 2007 | 10.88 | 10.88 | 10.66 | 10.70 | 91,856 | -0.17(-1.52%) |
Apr 03, 2007 | 10.62 | 10.89 | 10.62 | 10.86 | 122,026 | +0.26(+2.48%) |