Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 12.66 | 12.75 | 12.48 | 12.56 | 858,747 | -0.12(-0.95%) |
May 30, 2007 | 12.70 | 12.75 | 12.50 | 12.68 | 455,900 | -0.07(-0.55%) |
May 29, 2007 | 12.65 | 12.83 | 12.61 | 12.75 | 201,901 | +0.09(+0.71%) |
May 25, 2007 | 12.69 | 12.89 | 12.66 | 12.66 | 146,292 | -0.07(-0.55%) |
May 24, 2007 | 12.81 | 12.81 | 12.51 | 12.73 | 618,188 | -0.08(-0.62%) |
May 23, 2007 | 13.00 | 13.05 | 12.73 | 12.81 | 474,703 | -0.07(-0.54%) |
May 22, 2007 | 12.31 | 12.99 | 12.06 | 12.88 | 853,128 | +0.74(+6.10%) |
May 21, 2007 | 12.09 | 12.15 | 11.86 | 12.14 | 235,110 | +0.00(+0.00%) |
May 18, 2007 | 12.09 | 12.15 | 11.86 | 12.14 | 235,110 | +0.02(+0.17%) |
May 17, 2007 | 12.10 | 12.15 | 11.92 | 12.12 | 170,256 | +0.12(+1.00%) |
May 16, 2007 | 12.00 | 12.06 | 11.90 | 12.00 | 228,411 | +0.00(+0.00%) |
May 15, 2007 | 11.85 | 12.00 | 11.85 | 12.00 | 78,018 | +0.15(+1.27%) |
May 14, 2007 | 11.91 | 12.08 | 11.85 | 11.85 | 208,434 | -0.06(-0.50%) |
May 11, 2007 | 12.00 | 12.11 | 11.84 | 11.91 | 257,686 | -0.06(-0.50%) |
May 10, 2007 | 12.00 | 12.06 | 11.74 | 11.97 | 344,639 | +0.26(+2.22%) |
May 09, 2007 | 11.69 | 12.06 | 11.69 | 11.71 | 128,606 | -0.08(-0.68%) |
May 08, 2007 | 12.22 | 12.27 | 11.65 | 11.79 | 202,180 | -0.36(-2.96%) |
May 07, 2007 | 12.07 | 12.24 | 11.83 | 12.15 | 125,674 | +0.19(+1.59%) |
May 04, 2007 | 11.50 | 12.03 | 11.50 | 11.96 | 142,376 | +0.36(+3.10%) |
May 03, 2007 | 11.75 | 11.75 | 11.46 | 11.60 | 151,441 | -0.06(-0.51%) |
May 02, 2007 | 11.62 | 11.78 | 11.60 | 11.66 | 189,836 | -0.10(-0.85%) |
May 01, 2007 | 12.02 | 12.02 | 11.60 | 11.76 | 181,636 | -0.17(-1.42%) |
Apr 30, 2007 | 11.91 | 12.20 | 11.91 | 11.93 | 103,283 | -0.17(-1.40%) |
Apr 27, 2007 | 12.05 | 12.18 | 12.00 | 12.10 | 67,720 | +0.04(+0.33%) |
Apr 26, 2007 | 12.16 | 12.25 | 12.05 | 12.06 | 56,596 | -0.17(-1.39%) |
Apr 25, 2007 | 12.16 | 12.29 | 12.11 | 12.23 | 133,479 | +0.04(+0.33%) |
Apr 24, 2007 | 12.18 | 12.27 | 12.04 | 12.19 | 141,289 | +0.01(+0.08%) |
Apr 23, 2007 | 12.20 | 12.25 | 12.15 | 12.18 | 118,816 | -0.09(-0.73%) |
Apr 20, 2007 | 12.15 | 12.39 | 12.15 | 12.27 | 154,630 | +0.03(+0.25%) |
Apr 19, 2007 | 12.30 | 12.32 | 12.15 | 12.24 | 190,880 | -0.05(-0.41%) |
Apr 18, 2007 | 12.40 | 12.44 | 12.24 | 12.29 | 290,255 | -0.07(-0.57%) |
Apr 17, 2007 | 12.30 | 12.45 | 12.12 | 12.36 | 268,294 | +0.23(+1.90%) |
Apr 16, 2007 | 12.34 | 12.47 | 12.10 | 12.13 | 230,975 | -0.05(-0.41%) |
Apr 13, 2007 | 12.40 | 12.40 | 12.12 | 12.18 | 254,045 | +0.00(+0.00%) |
Apr 12, 2007 | 11.95 | 12.41 | 11.87 | 12.18 | 630,998 | +0.35(+2.96%) |
Apr 11, 2007 | 11.77 | 11.99 | 11.73 | 11.83 | 344,108 | -0.02(-0.17%) |
Apr 10, 2007 | 11.80 | 12.00 | 11.60 | 11.85 | 155,005 | +0.14(+1.20%) |
Apr 09, 2007 | 11.70 | 11.71 | 11.56 | 11.71 | 108,634 | +0.06(+0.52%) |
Apr 05, 2007 | 11.65 | 11.80 | 11.55 | 11.65 | 221,809 | +0.00(+0.00%) |
Apr 04, 2007 | 11.15 | 11.73 | 11.15 | 11.65 | 586,674 | +0.45(+4.02%) |
Apr 03, 2007 | 11.50 | 11.50 | 11.00 | 11.20 | 580,513 | -0.28(-2.44%) |
Apr 02, 2007 | 11.60 | 11.71 | 11.45 | 11.48 | 160,296 | -0.17(-1.46%) |
Mar 30, 2007 | 11.76 | 11.90 | 11.65 | 11.65 | 383,302 | -0.25(-2.10%) |
Mar 29, 2007 | 12.06 | 12.06 | 11.90 | 11.90 | 169,521 | -0.10(-0.83%) |
Mar 28, 2007 | 11.98 | 12.00 | 11.81 | 12.00 | 84,413 | +0.07(+0.59%) |
Mar 27, 2007 | 11.79 | 12.07 | 11.79 | 11.93 | 93,152 | +0.05(+0.42%) |
Mar 26, 2007 | 12.15 | 12.15 | 11.71 | 11.88 | 353,864 | -0.20(-1.66%) |
Mar 23, 2007 | 12.09 | 12.18 | 11.84 | 12.08 | 223,643 | -0.01(-0.08%) |
Mar 22, 2007 | 12.17 | 12.22 | 12.09 | 12.09 | 390,736 | +0.00(+0.00%) |
Mar 21, 2007 | 12.14 | 12.15 | 12.03 | 12.09 | 107,976 | +0.02(+0.17%) |
Mar 20, 2007 | 12.05 | 12.15 | 11.98 | 12.07 | 127,898 | +0.06(+0.50%) |
Mar 19, 2007 | 12.08 | 12.13 | 11.95 | 12.01 | 118,632 | +0.01(+0.08%) |
Mar 16, 2007 | 12.02 | 12.24 | 11.91 | 12.00 | 852,744 | -0.03(-0.25%) |
Mar 15, 2007 | 12.20 | 12.28 | 11.97 | 12.03 | 782,155 | -0.12(-0.99%) |
Mar 14, 2007 | 12.14 | 12.25 | 11.89 | 12.15 | 189,914 | +0.01(+0.08%) |
Mar 13, 2007 | 12.40 | 12.45 | 12.14 | 12.14 | 250,011 | -0.30(-2.41%) |
Mar 12, 2007 | 12.58 | 12.67 | 12.37 | 12.44 | 313,004 | -0.08(-0.64%) |
Mar 09, 2007 | 12.38 | 12.62 | 12.30 | 12.52 | 232,641 | +0.21(+1.71%) |
Mar 08, 2007 | 12.33 | 12.44 | 12.25 | 12.31 | 144,604 | -0.07(-0.57%) |
Mar 07, 2007 | 12.55 | 12.60 | 12.30 | 12.38 | 484,581 | -0.13(-1.04%) |
Mar 06, 2007 | 12.40 | 12.91 | 12.40 | 12.51 | 427,564 | +0.08(+0.64%) |
Mar 05, 2007 | 12.90 | 13.02 | 12.20 | 12.43 | 664,237 | -0.34(-2.66%) |
Mar 02, 2007 | 13.22 | 13.22 | 12.77 | 12.77 | 429,532 | -0.45(-3.40%) |