Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.16 | 13.27 | 13.01 | 13.16 | 132,709 | +0.03(+0.21%) |
May 30, 2007 | 13.00 | 13.15 | 12.96 | 13.13 | 144,833 | +0.09(+0.67%) |
May 29, 2007 | 12.78 | 13.04 | 12.78 | 13.04 | 180,208 | +0.28(+2.21%) |
May 25, 2007 | 12.69 | 12.86 | 12.67 | 12.76 | 169,296 | +0.09(+0.73%) |
May 24, 2007 | 12.72 | 12.88 | 12.58 | 12.67 | 258,058 | -0.11(-0.87%) |
May 23, 2007 | 12.89 | 13.08 | 12.78 | 12.78 | 153,926 | -0.07(-0.54%) |
May 22, 2007 | 12.79 | 13.05 | 12.69 | 12.85 | 140,720 | +0.09(+0.69%) |
May 21, 2007 | 12.70 | 12.92 | 12.70 | 12.76 | 333,831 | +0.05(+0.40%) |
May 18, 2007 | 12.78 | 12.83 | 12.63 | 12.71 | 211,945 | -0.06(-0.51%) |
May 17, 2007 | 12.91 | 12.91 | 12.73 | 12.77 | 223,203 | -0.14(-1.07%) |
May 16, 2007 | 12.79 | 12.93 | 12.75 | 12.91 | 216,925 | +0.12(+0.98%) |
May 15, 2007 | 12.86 | 13.10 | 12.71 | 12.79 | 264,553 | -0.12(-0.90%) |
May 14, 2007 | 13.26 | 13.28 | 12.88 | 12.90 | 125,846 | -0.40(-3.02%) |
May 11, 2007 | 13.03 | 13.30 | 13.03 | 13.30 | 112,143 | +0.35(+2.71%) |
May 10, 2007 | 13.16 | 13.20 | 12.93 | 12.95 | 207,399 | -0.29(-2.20%) |
May 09, 2007 | 13.30 | 13.41 | 13.22 | 13.24 | 169,296 | -0.10(-0.76%) |
May 08, 2007 | 13.16 | 13.34 | 13.03 | 13.34 | 205,667 | +0.13(+1.01%) |
May 07, 2007 | 13.43 | 13.50 | 13.21 | 13.21 | 149,163 | -0.22(-1.65%) |
May 04, 2007 | 13.40 | 13.50 | 13.35 | 13.43 | 206,966 | -0.05(-0.34%) |
May 03, 2007 | 13.44 | 13.53 | 13.26 | 13.48 | 233,595 | -0.01(-0.10%) |
May 02, 2007 | 13.38 | 13.58 | 13.19 | 13.49 | 251,347 | +0.05(+0.38%) |
May 01, 2007 | 13.28 | 13.49 | 13.20 | 13.44 | 248,749 | +0.20(+1.54%) |
Apr 30, 2007 | 13.74 | 13.74 | 13.22 | 13.24 | 216,708 | -0.47(-3.44%) |
Apr 27, 2007 | 13.83 | 13.87 | 13.65 | 13.71 | 156,675 | -0.16(-1.17%) |
Apr 26, 2007 | 13.83 | 13.92 | 13.82 | 13.87 | 135,957 | +0.00(+0.00%) |
Apr 25, 2007 | 13.83 | 13.97 | 13.74 | 13.87 | 170,595 | +0.14(+1.01%) |
Apr 24, 2007 | 13.85 | 13.86 | 13.64 | 13.73 | 149,812 | -0.11(-0.80%) |
Apr 23, 2007 | 13.85 | 13.96 | 13.73 | 13.84 | 178,606 | +0.00(+0.00%) |
Apr 20, 2007 | 13.86 | 13.91 | 13.67 | 13.84 | 166,331 | +0.23(+1.70%) |
Apr 19, 2007 | 13.79 | 13.86 | 13.57 | 13.61 | 118,854 | -0.28(-2.03%) |
Apr 18, 2007 | 13.77 | 14.01 | 13.77 | 13.89 | 182,286 | +0.05(+0.33%) |
Apr 17, 2007 | 13.86 | 13.92 | 13.75 | 13.85 | 129,029 | -0.06(-0.43%) |
Apr 16, 2007 | 13.76 | 13.91 | 13.74 | 13.91 | 142,235 | +0.24(+1.72%) |
Apr 13, 2007 | 13.70 | 13.70 | 13.50 | 13.67 | 131,410 | +0.07(+0.51%) |
Apr 12, 2007 | 13.39 | 13.64 | 13.39 | 13.60 | 158,688 | +0.16(+1.20%) |
Apr 11, 2007 | 13.80 | 13.80 | 13.43 | 13.44 | 130,328 | -0.30(-2.22%) |
Apr 10, 2007 | 13.63 | 13.84 | 13.63 | 13.75 | 101,318 | +0.10(+0.74%) |
Apr 09, 2007 | 13.67 | 13.68 | 13.47 | 13.64 | 133,359 | -0.00(-0.03%) |
Apr 05, 2007 | 13.40 | 13.65 | 13.38 | 13.65 | 177,956 | +0.27(+2.00%) |
Apr 04, 2007 | 13.31 | 13.39 | 13.19 | 13.38 | 122,101 | +0.04(+0.31%) |
Apr 03, 2007 | 13.34 | 13.45 | 13.32 | 13.34 | 97,205 | +0.05(+0.38%) |
Apr 02, 2007 | 13.09 | 13.37 | 13.04 | 13.29 | 130,977 | +0.01(+0.10%) |
Mar 30, 2007 | 13.27 | 13.39 | 13.12 | 13.28 | 145,482 | -0.03(-0.24%) |
Mar 29, 2007 | 13.12 | 13.31 | 13.06 | 13.31 | 114,307 | +0.26(+1.98%) |
Mar 28, 2007 | 13.08 | 13.18 | 12.92 | 13.05 | 85,297 | -0.12(-0.95%) |
Mar 27, 2007 | 13.38 | 13.38 | 12.85 | 13.17 | 290,965 | -0.37(-2.76%) |
Mar 26, 2007 | 13.79 | 13.97 | 13.41 | 13.55 | 200,255 | -0.24(-1.77%) |
Mar 23, 2007 | 13.76 | 13.86 | 13.76 | 13.79 | 139,637 | -0.01(-0.07%) |
Mar 22, 2007 | 13.84 | 13.84 | 13.40 | 13.80 | 188,348 | +0.00(+0.00%) |
Mar 21, 2007 | 13.52 | 13.84 | 13.45 | 13.80 | 90,710 | +0.28(+2.08%) |
Mar 20, 2007 | 13.18 | 13.52 | 13.08 | 13.52 | 151,328 | +0.31(+2.34%) |
Mar 19, 2007 | 13.36 | 13.50 | 13.19 | 13.21 | 187,482 | -0.09(-0.69%) |
Mar 16, 2007 | 13.49 | 13.60 | 13.22 | 13.30 | 298,975 | -0.19(-1.44%) |
Mar 15, 2007 | 13.23 | 13.50 | 13.23 | 13.50 | 110,411 | +0.22(+1.63%) |
Mar 14, 2007 | 13.03 | 13.38 | 12.95 | 13.28 | 90,710 | +0.27(+2.09%) |
Mar 13, 2007 | 13.61 | 13.51 | 12.98 | 13.01 | 136,606 | -0.60(-4.41%) |
Mar 12, 2007 | 13.57 | 13.67 | 13.44 | 13.61 | 79,452 | +0.00(+0.00%) |
Mar 09, 2007 | 13.58 | 13.68 | 13.51 | 13.61 | 88,978 | +0.11(+0.82%) |
Mar 08, 2007 | 13.41 | 13.70 | 13.40 | 13.50 | 138,338 | +0.15(+1.14%) |
Mar 07, 2007 | 13.61 | 13.65 | 13.21 | 13.34 | 230,780 | -0.29(-2.13%) |
Mar 06, 2007 | 12.92 | 13.70 | 12.84 | 13.64 | 179,905 | +0.74(+5.73%) |
Mar 05, 2007 | 13.28 | 13.39 | 12.85 | 12.90 | 207,832 | -0.38(-2.89%) |
Mar 02, 2007 | 13.58 | 13.67 | 13.25 | 13.28 | 146,348 | -0.39(-2.87%) |