Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.68 | 12.72 | 12.47 | 12.58 | 872,570 | -0.04(-0.35%) |
Jun 28, 2007 | 12.60 | 12.74 | 12.55 | 12.63 | 1,271,822 | -0.02(-0.14%) |
Jun 27, 2007 | 12.30 | 12.64 | 12.28 | 12.64 | 1,316,285 | +0.09(+0.70%) |
Jun 26, 2007 | 12.74 | 12.81 | 12.50 | 12.55 | 1,676,859 | -0.26(-2.06%) |
Jun 25, 2007 | 12.81 | 13.00 | 12.62 | 12.82 | 1,636,821 | -0.04(-0.27%) |
Jun 22, 2007 | 12.96 | 13.00 | 12.84 | 12.85 | 1,208,532 | -0.05(-0.41%) |
Jun 21, 2007 | 12.91 | 12.96 | 12.74 | 12.91 | 1,690,810 | +0.12(+0.97%) |
Jun 20, 2007 | 13.00 | 13.02 | 12.78 | 12.78 | 2,582,209 | +0.05(+0.42%) |
Jun 19, 2007 | 12.61 | 12.74 | 12.50 | 12.73 | 1,256,170 | +0.16(+1.26%) |
Jun 18, 2007 | 12.65 | 12.77 | 12.50 | 12.57 | 2,956,508 | +0.32(+2.59%) |
Jun 15, 2007 | 12.40 | 12.44 | 12.25 | 12.25 | 2,989,968 | +0.25(+2.06%) |
Jun 14, 2007 | 11.93 | 12.09 | 11.92 | 12.01 | 1,490,504 | +0.13(+1.11%) |
Jun 13, 2007 | 11.70 | 11.94 | 11.66 | 11.88 | 1,939,209 | +0.24(+2.05%) |
Jun 12, 2007 | 11.78 | 11.88 | 11.59 | 11.64 | 3,216,930 | -0.48(-3.93%) |
Jun 11, 2007 | 12.09 | 12.35 | 11.96 | 12.11 | 1,282,144 | -0.01(-0.07%) |
Jun 08, 2007 | 12.03 | 12.16 | 11.77 | 12.12 | 2,268,769 | +0.05(+0.44%) |
Jun 07, 2007 | 12.53 | 12.63 | 12.07 | 12.07 | 2,575,177 | -0.45(-3.59%) |
Jun 06, 2007 | 12.75 | 12.80 | 12.43 | 12.52 | 2,755,616 | -0.49(-3.79%) |
Jun 05, 2007 | 12.93 | 13.07 | 12.87 | 13.01 | 1,693,079 | -0.06(-0.47%) |
Jun 04, 2007 | 13.12 | 13.16 | 13.00 | 13.07 | 1,898,036 | -0.30(-2.24%) |
Jun 01, 2007 | 13.21 | 13.40 | 13.15 | 13.37 | 2,206,833 | +0.21(+1.61%) |
May 31, 2007 | 12.93 | 13.21 | 12.91 | 13.16 | 1,934,502 | +0.15(+1.15%) |
May 30, 2007 | 12.78 | 13.02 | 12.72 | 13.01 | 1,000,172 | -0.10(-0.74%) |
May 29, 2007 | 13.15 | 13.33 | 12.96 | 13.11 | 1,179,585 | -0.14(-1.06%) |
May 25, 2007 | 13.17 | 13.26 | 13.06 | 13.25 | 1,132,878 | +0.14(+1.08%) |
May 24, 2007 | 13.58 | 13.60 | 13.07 | 13.11 | 1,813,002 | -0.59(-4.31%) |
May 23, 2007 | 13.68 | 13.96 | 13.60 | 13.70 | 2,687,396 | +0.34(+2.57%) |
May 22, 2007 | 13.55 | 13.74 | 13.33 | 13.36 | 1,783,931 | -0.08(-0.59%) |
May 21, 2007 | 13.20 | 13.62 | 13.16 | 13.44 | 2,406,289 | +0.19(+1.40%) |
May 18, 2007 | 13.11 | 13.30 | 13.09 | 13.25 | 1,235,754 | +0.16(+1.21%) |
May 17, 2007 | 13.15 | 13.20 | 13.00 | 13.09 | 1,557,878 | -0.31(-2.30%) |
May 16, 2007 | 13.50 | 13.53 | 13.15 | 13.40 | 1,520,334 | -0.22(-1.62%) |
May 15, 2007 | 13.61 | 13.93 | 13.48 | 13.62 | 1,597,916 | -0.14(-1.02%) |
May 14, 2007 | 13.93 | 14.71 | 13.52 | 13.76 | 1,965,834 | -0.11(-0.76%) |
May 11, 2007 | 13.65 | 13.88 | 13.65 | 13.87 | 1,041,799 | +0.25(+1.81%) |
May 10, 2007 | 13.96 | 13.98 | 13.44 | 13.62 | 1,523,636 | -0.58(-4.10%) |
May 09, 2007 | 14.20 | 14.27 | 13.99 | 14.20 | 955,483 | -0.06(-0.43%) |
May 08, 2007 | 14.35 | 14.40 | 14.12 | 14.27 | 1,327,534 | -0.29(-2.00%) |
May 07, 2007 | 14.55 | 14.67 | 14.52 | 14.56 | 1,165,544 | +0.17(+1.16%) |
May 04, 2007 | 14.27 | 14.47 | 14.24 | 14.39 | 2,000,004 | +0.10(+0.68%) |
May 03, 2007 | 14.04 | 14.34 | 14.01 | 14.29 | 1,595,988 | +0.10(+0.68%) |
May 02, 2007 | 13.88 | 14.20 | 13.78 | 14.19 | 1,463,577 | +0.29(+2.09%) |
May 01, 2007 | 13.84 | 14.04 | 13.68 | 13.90 | 1,819,332 | -0.10(-0.69%) |
Apr 30, 2007 | 14.13 | 14.23 | 13.97 | 14.00 | 1,043,046 | -0.32(-2.22%) |
Apr 27, 2007 | 14.24 | 14.39 | 14.19 | 14.32 | 1,123,691 | +0.11(+0.74%) |
Apr 26, 2007 | 14.39 | 14.41 | 14.14 | 14.21 | 1,844,046 | -0.41(-2.77%) |
Apr 25, 2007 | 14.55 | 14.72 | 14.34 | 14.62 | 1,632,737 | +0.21(+1.47%) |
Apr 24, 2007 | 14.43 | 14.44 | 14.19 | 14.41 | 2,268,464 | -0.03(-0.18%) |
Apr 23, 2007 | 14.38 | 14.45 | 14.32 | 14.43 | 1,910,739 | +0.11(+0.80%) |
Apr 20, 2007 | 14.20 | 14.40 | 14.20 | 14.32 | 1,990,839 | +0.35(+2.53%) |
Apr 19, 2007 | 14.05 | 14.19 | 13.79 | 13.97 | 2,429,098 | -0.35(-2.46%) |
Apr 18, 2007 | 14.46 | 14.46 | 14.26 | 14.32 | 1,621,168 | -0.18(-1.22%) |
Apr 17, 2007 | 14.42 | 14.72 | 14.29 | 14.49 | 2,575,971 | +0.12(+0.86%) |
Apr 16, 2007 | 14.33 | 14.41 | 14.26 | 14.37 | 2,448,596 | +0.22(+1.56%) |
Apr 13, 2007 | 13.98 | 14.19 | 13.94 | 14.15 | 1,681,396 | +0.24(+1.71%) |
Apr 12, 2007 | 13.76 | 13.91 | 13.62 | 13.91 | 1,397,609 | +0.19(+1.41%) |
Apr 11, 2007 | 14.33 | 14.36 | 13.60 | 13.72 | 2,228,821 | -0.19(-1.39%) |
Apr 10, 2007 | 13.95 | 14.02 | 13.86 | 13.91 | 1,496,855 | +0.26(+1.87%) |
Apr 09, 2007 | 13.83 | 13.83 | 13.52 | 13.66 | 1,350,425 | -0.03(-0.19%) |
Apr 05, 2007 | 13.77 | 13.89 | 13.63 | 13.68 | 2,272,562 | +0.06(+0.45%) |
Apr 04, 2007 | 13.38 | 13.66 | 13.32 | 13.62 | 2,487,273 | +0.41(+3.07%) |
Apr 03, 2007 | 12.83 | 13.30 | 12.80 | 13.22 | 3,573,640 | +0.60(+4.75%) |