Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.72 | 12.74 | 12.65 | 12.67 | 137,268 | -0.00(-0.03%) |
May 30, 2007 | 12.52 | 12.68 | 12.52 | 12.68 | 100,974 | +0.09(+0.73%) |
May 29, 2007 | 12.55 | 12.61 | 12.54 | 12.58 | 132,615 | +0.13(+1.02%) |
May 25, 2007 | 12.44 | 12.50 | 12.43 | 12.46 | 45,135 | +0.07(+0.54%) |
May 24, 2007 | 12.55 | 12.60 | 12.37 | 12.39 | 90,737 | -0.16(-1.25%) |
May 23, 2007 | 12.63 | 12.67 | 12.55 | 12.55 | 101,439 | -0.05(-0.43%) |
May 22, 2007 | 12.54 | 12.62 | 12.49 | 12.60 | 223,352 | +0.11(+0.86%) |
May 21, 2007 | 12.37 | 12.54 | 12.37 | 12.49 | 142,852 | +0.11(+0.92%) |
May 18, 2007 | 12.37 | 12.42 | 12.29 | 12.38 | 127,497 | +0.03(+0.23%) |
May 17, 2007 | 12.42 | 12.42 | 12.34 | 12.35 | 172,167 | -0.09(-0.74%) |
May 16, 2007 | 12.34 | 12.45 | 12.33 | 12.45 | 83,291 | +0.10(+0.80%) |
May 15, 2007 | 12.44 | 12.54 | 12.34 | 12.35 | 228,936 | -0.10(-0.84%) |
May 14, 2007 | 12.55 | 12.56 | 12.43 | 12.45 | 325,722 | -0.11(-0.84%) |
May 11, 2007 | 12.48 | 12.56 | 12.48 | 12.56 | 73,985 | +0.13(+1.05%) |
May 10, 2007 | 12.49 | 12.55 | 12.43 | 12.43 | 130,289 | -0.20(-1.58%) |
May 09, 2007 | 12.49 | 12.65 | 12.49 | 12.63 | 162,861 | +0.10(+0.77%) |
May 08, 2007 | 12.48 | 12.53 | 12.44 | 12.53 | 80,500 | -0.04(-0.34%) |
May 07, 2007 | 12.60 | 12.61 | 12.56 | 12.57 | 70,263 | -0.02(-0.15%) |
May 04, 2007 | 12.57 | 12.59 | 12.53 | 12.59 | 221,491 | +0.05(+0.39%) |
May 03, 2007 | 12.56 | 12.61 | 12.52 | 12.54 | 139,130 | -0.00(-0.02%) |
May 02, 2007 | 12.41 | 12.57 | 12.40 | 12.54 | 114,468 | +0.17(+1.37%) |
May 01, 2007 | 12.37 | 12.41 | 12.28 | 12.37 | 104,231 | +0.05(+0.38%) |
Apr 30, 2007 | 12.56 | 12.56 | 12.33 | 12.33 | 50,254 | -0.21(-1.66%) |
Apr 27, 2007 | 12.58 | 12.58 | 12.52 | 12.54 | 46,997 | -0.07(-0.53%) |
Apr 26, 2007 | 12.59 | 12.63 | 12.52 | 12.60 | 65,144 | +0.05(+0.36%) |
Apr 25, 2007 | 12.57 | 12.63 | 12.53 | 12.56 | 73,520 | +0.04(+0.35%) |
Apr 24, 2007 | 12.56 | 12.56 | 12.45 | 12.51 | 82,826 | -0.03(-0.21%) |
Apr 23, 2007 | 12.60 | 12.60 | 12.51 | 12.54 | 95,390 | -0.06(-0.46%) |
Apr 20, 2007 | 12.52 | 12.60 | 12.52 | 12.60 | 54,442 | +0.15(+1.23%) |
Apr 19, 2007 | 12.45 | 12.51 | 12.42 | 12.45 | 150,763 | -0.09(-0.75%) |
Apr 18, 2007 | 12.60 | 12.60 | 12.54 | 12.54 | 84,222 | -0.08(-0.60%) |
Apr 17, 2007 | 12.62 | 12.65 | 12.58 | 12.62 | 217,303 | -0.02(-0.15%) |
Apr 16, 2007 | 12.54 | 12.63 | 12.54 | 12.63 | 63,283 | +0.18(+1.49%) |
Apr 13, 2007 | 12.39 | 12.46 | 12.35 | 12.45 | 61,887 | +0.07(+0.56%) |
Apr 12, 2007 | 12.32 | 12.38 | 12.29 | 12.38 | 37,225 | +0.07(+0.54%) |
Apr 11, 2007 | 12.43 | 12.43 | 12.29 | 12.31 | 80,500 | -0.11(-0.86%) |
Apr 10, 2007 | 12.39 | 12.63 | 12.39 | 12.42 | 233,124 | +0.03(+0.23%) |
Apr 09, 2007 | 12.45 | 12.45 | 12.38 | 12.39 | 38,621 | -0.04(-0.33%) |
Apr 05, 2007 | 12.41 | 12.46 | 12.41 | 12.43 | 118,190 | +0.00(+0.00%) |
Apr 04, 2007 | 12.48 | 12.48 | 12.40 | 12.43 | 129,823 | -0.05(-0.43%) |
Apr 03, 2007 | 12.38 | 12.51 | 12.38 | 12.49 | 96,786 | +0.13(+1.06%) |
Apr 02, 2007 | 12.36 | 12.36 | 12.30 | 12.36 | 40,482 | +0.05(+0.42%) |
Mar 30, 2007 | 12.31 | 12.39 | 12.07 | 12.31 | 214,977 | -0.01(-0.05%) |
Mar 29, 2007 | 12.33 | 12.35 | 12.23 | 12.31 | 72,124 | +0.03(+0.28%) |
Mar 28, 2007 | 12.29 | 12.34 | 12.25 | 12.28 | 138,664 | -0.06(-0.52%) |
Mar 27, 2007 | 12.42 | 12.42 | 12.32 | 12.34 | 141,922 | -0.10(-0.79%) |
Mar 26, 2007 | 12.49 | 12.50 | 12.38 | 12.44 | 127,497 | -0.09(-0.72%) |
Mar 23, 2007 | 12.53 | 12.55 | 12.51 | 12.53 | 93,063 | +0.03(+0.21%) |
Mar 22, 2007 | 12.55 | 12.57 | 12.49 | 12.51 | 93,994 | -0.03(-0.24%) |
Mar 21, 2007 | 12.37 | 12.58 | 12.34 | 12.54 | 181,939 | +0.20(+1.64%) |
Mar 20, 2007 | 12.25 | 12.34 | 12.25 | 12.33 | 83,291 | +0.11(+0.86%) |
Mar 19, 2007 | 12.19 | 12.30 | 12.19 | 12.23 | 68,867 | +0.09(+0.73%) |
Mar 16, 2007 | 12.22 | 12.23 | 12.13 | 12.14 | 84,687 | -0.08(-0.62%) |
Mar 15, 2007 | 12.14 | 12.22 | 12.14 | 12.22 | 79,104 | +0.12(+1.03%) |
Mar 14, 2007 | 11.98 | 12.11 | 11.90 | 12.09 | 123,309 | +0.10(+0.84%) |
Mar 13, 2007 | 12.26 | 12.22 | 11.98 | 11.99 | 151,693 | -0.27(-2.17%) |
Mar 12, 2007 | 12.19 | 12.28 | 12.19 | 12.26 | 64,679 | +0.04(+0.35%) |
Mar 09, 2007 | 12.23 | 12.24 | 12.15 | 12.21 | 68,401 | +0.08(+0.64%) |
Mar 08, 2007 | 12.22 | 12.22 | 12.12 | 12.14 | 108,419 | +0.06(+0.48%) |
Mar 07, 2007 | 12.14 | 12.15 | 12.04 | 12.08 | 90,271 | -0.06(-0.53%) |
Mar 06, 2007 | 12.04 | 12.17 | 12.00 | 12.14 | 55,372 | +0.25(+2.12%) |
Mar 05, 2007 | 12.03 | 12.11 | 11.87 | 11.89 | 124,705 | -0.27(-2.21%) |
Mar 02, 2007 | 12.25 | 12.28 | 12.13 | 12.16 | 62,817 | -0.14(-1.12%) |