Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.95 | 13.06 | 12.81 | 12.83 | 343,245 | -0.12(-0.92%) |
Jun 28, 2007 | 12.88 | 13.29 | 12.81 | 12.95 | 631,593 | +0.07(+0.56%) |
Jun 27, 2007 | 12.31 | 12.88 | 12.22 | 12.88 | 330,768 | +0.57(+4.63%) |
Jun 26, 2007 | 12.39 | 12.56 | 12.28 | 12.31 | 185,485 | +0.01(+0.06%) |
Jun 25, 2007 | 12.34 | 12.65 | 12.24 | 12.30 | 398,142 | -0.01(-0.06%) |
Jun 22, 2007 | 12.35 | 12.37 | 12.21 | 12.31 | 479,101 | -0.04(-0.32%) |
Jun 21, 2007 | 12.35 | 12.52 | 12.33 | 12.35 | 273,653 | -0.02(-0.15%) |
Jun 20, 2007 | 12.83 | 12.83 | 12.34 | 12.36 | 306,647 | -0.37(-2.92%) |
Jun 19, 2007 | 12.66 | 12.76 | 12.60 | 12.74 | 280,030 | +0.06(+0.46%) |
Jun 18, 2007 | 12.80 | 12.80 | 12.59 | 12.68 | 227,351 | -0.07(-0.57%) |
Jun 15, 2007 | 12.62 | 12.86 | 12.53 | 12.75 | 551,743 | +0.43(+3.45%) |
Jun 14, 2007 | 12.40 | 12.57 | 12.26 | 12.32 | 390,379 | +0.02(+0.15%) |
Jun 13, 2007 | 12.37 | 12.43 | 12.11 | 12.31 | 418,105 | +0.11(+0.89%) |
Jun 12, 2007 | 12.34 | 12.45 | 12.19 | 12.20 | 339,641 | -0.17(-1.40%) |
Jun 11, 2007 | 12.54 | 12.60 | 12.36 | 12.37 | 272,544 | -0.18(-1.41%) |
Jun 08, 2007 | 12.52 | 12.77 | 12.35 | 12.55 | 329,659 | -0.04(-0.29%) |
Jun 07, 2007 | 12.76 | 12.86 | 12.39 | 12.58 | 501,837 | -0.18(-1.39%) |
Jun 06, 2007 | 12.97 | 12.97 | 12.68 | 12.76 | 257,849 | -0.18(-1.39%) |
Jun 05, 2007 | 12.92 | 13.09 | 12.74 | 12.94 | 378,457 | +0.01(+0.08%) |
Jun 04, 2007 | 13.05 | 13.06 | 12.87 | 12.93 | 150,273 | -0.12(-0.94%) |
Jun 01, 2007 | 13.09 | 13.18 | 12.86 | 13.05 | 541,207 | +0.06(+0.44%) |
May 31, 2007 | 13.26 | 13.26 | 12.95 | 13.00 | 310,528 | -0.22(-1.69%) |
May 30, 2007 | 13.38 | 13.29 | 13.13 | 13.22 | 228,183 | -0.16(-1.19%) |
May 29, 2007 | 13.12 | 13.69 | 13.11 | 13.38 | 463,575 | +0.28(+2.15%) |
May 25, 2007 | 13.01 | 13.28 | 12.92 | 13.10 | 334,095 | +0.24(+1.85%) |
May 24, 2007 | 13.13 | 13.33 | 12.80 | 12.86 | 340,195 | -0.25(-1.87%) |
May 23, 2007 | 13.35 | 13.35 | 13.04 | 13.10 | 211,270 | -0.19(-1.41%) |
May 22, 2007 | 13.39 | 13.45 | 13.20 | 13.29 | 308,310 | -0.01(-0.11%) |
May 21, 2007 | 13.25 | 13.54 | 13.23 | 13.31 | 300,547 | +0.03(+0.24%) |
May 18, 2007 | 13.11 | 13.28 | 13.08 | 13.27 | 161,086 | +0.17(+1.32%) |
May 17, 2007 | 13.31 | 13.41 | 13.10 | 13.10 | 258,681 | -0.20(-1.49%) |
May 16, 2007 | 13.00 | 13.35 | 12.91 | 13.30 | 267,276 | +0.35(+2.70%) |
May 15, 2007 | 13.01 | 13.39 | 12.90 | 12.95 | 258,958 | -0.11(-0.83%) |
May 14, 2007 | 13.32 | 13.37 | 12.98 | 13.06 | 445,553 | -0.23(-1.74%) |
May 11, 2007 | 13.16 | 13.41 | 13.16 | 13.29 | 288,071 | +0.21(+1.60%) |
May 10, 2007 | 13.45 | 13.45 | 13.06 | 13.08 | 540,098 | -0.46(-3.38%) |
May 09, 2007 | 13.49 | 13.60 | 13.37 | 13.54 | 270,603 | +0.04(+0.27%) |
May 08, 2007 | 13.69 | 13.69 | 13.46 | 13.50 | 444,444 | -0.19(-1.40%) |
May 07, 2007 | 13.89 | 14.01 | 13.64 | 13.69 | 328,828 | +0.49(+3.72%) |
May 04, 2007 | 13.13 | 13.23 | 13.06 | 13.20 | 233,728 | +0.15(+1.13%) |
May 03, 2007 | 13.35 | 13.40 | 13.05 | 13.05 | 219,588 | -0.33(-2.45%) |
May 02, 2007 | 12.91 | 13.60 | 12.86 | 13.38 | 581,667 | +0.49(+3.83%) |
May 01, 2007 | 12.87 | 12.95 | 12.78 | 12.89 | 194,635 | +0.03(+0.25%) |
Apr 30, 2007 | 13.14 | 13.18 | 12.80 | 12.85 | 341,859 | -0.22(-1.68%) |
Apr 27, 2007 | 13.24 | 13.26 | 13.02 | 13.07 | 191,030 | -0.24(-1.79%) |
Apr 26, 2007 | 13.52 | 13.52 | 13.20 | 13.31 | 158,314 | -0.18(-1.34%) |
Apr 25, 2007 | 13.59 | 13.60 | 13.45 | 13.49 | 235,946 | -0.04(-0.27%) |
Apr 24, 2007 | 13.53 | 13.57 | 13.43 | 13.53 | 286,962 | +0.00(+0.00%) |
Apr 23, 2007 | 12.98 | 13.60 | 12.98 | 13.53 | 1,014,487 | +0.58(+4.46%) |
Apr 20, 2007 | 13.16 | 13.19 | 12.88 | 12.95 | 320,787 | -0.05(-0.36%) |
Apr 19, 2007 | 13.12 | 13.16 | 12.91 | 13.00 | 464,684 | -0.21(-1.61%) |
Apr 18, 2007 | 13.28 | 13.38 | 13.20 | 13.21 | 345,463 | -0.03(-0.19%) |
Apr 17, 2007 | 13.31 | 13.31 | 13.11 | 13.24 | 385,665 | -0.07(-0.54%) |
Apr 16, 2007 | 13.22 | 13.53 | 13.20 | 13.31 | 507,936 | +0.18(+1.37%) |
Apr 13, 2007 | 13.16 | 13.22 | 13.07 | 13.13 | 543,148 | +0.02(+0.17%) |
Apr 12, 2007 | 13.22 | 13.31 | 13.05 | 13.11 | 428,918 | -0.17(-1.25%) |
Apr 11, 2007 | 13.27 | 13.35 | 13.20 | 13.27 | 381,507 | +0.03(+0.22%) |
Apr 10, 2007 | 13.27 | 13.34 | 13.24 | 13.24 | 234,283 | +0.01(+0.05%) |
Apr 09, 2007 | 13.42 | 13.48 | 13.24 | 13.24 | 319,123 | -0.13(-0.94%) |
Apr 05, 2007 | 13.42 | 13.53 | 13.29 | 13.36 | 125,320 | -0.04(-0.27%) |
Apr 04, 2007 | 13.34 | 13.45 | 13.31 | 13.40 | 239,550 | +0.08(+0.60%) |
Apr 03, 2007 | 13.44 | 13.51 | 13.32 | 13.32 | 280,030 | -0.07(-0.54%) |