Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.04 | 13.43 | 13.00 | 13.07 | 417,940 | -0.01(-0.08%) |
May 30, 2007 | 12.49 | 13.10 | 12.49 | 13.08 | 625,901 | +0.58(+4.64%) |
May 29, 2007 | 12.50 | 12.55 | 12.45 | 12.50 | 890,694 | +0.00(+0.00%) |
May 25, 2007 | 12.44 | 12.75 | 12.44 | 12.50 | 135,761 | +0.08(+0.64%) |
May 24, 2007 | 12.42 | 12.66 | 12.36 | 12.42 | 329,329 | +0.00(+0.00%) |
May 23, 2007 | 12.70 | 12.70 | 12.26 | 12.42 | 512,102 | -0.33(-2.59%) |
May 22, 2007 | 12.74 | 13.10 | 12.67 | 12.75 | 304,247 | +0.14(+1.11%) |
May 21, 2007 | 12.55 | 12.61 | 12.54 | 12.61 | 98,165 | +0.00(+0.00%) |
May 18, 2007 | 12.55 | 12.61 | 12.54 | 12.61 | 98,165 | +0.00(+0.00%) |
May 17, 2007 | 12.45 | 12.65 | 12.45 | 12.61 | 109,603 | +0.16(+1.29%) |
May 16, 2007 | 12.50 | 12.59 | 12.40 | 12.45 | 271,811 | -0.04(-0.32%) |
May 15, 2007 | 12.45 | 12.60 | 12.41 | 12.49 | 183,849 | +0.04(+0.32%) |
May 14, 2007 | 12.25 | 12.48 | 12.21 | 12.45 | 225,805 | +0.19(+1.55%) |
May 11, 2007 | 12.05 | 12.33 | 12.05 | 12.26 | 196,382 | +0.11(+0.91%) |
May 10, 2007 | 12.04 | 12.19 | 12.03 | 12.15 | 329,082 | +0.06(+0.50%) |
May 09, 2007 | 12.17 | 12.17 | 12.00 | 12.09 | 288,900 | -0.08(-0.66%) |
May 08, 2007 | 12.24 | 12.25 | 12.00 | 12.17 | 655,136 | +0.07(+0.58%) |
May 07, 2007 | 11.76 | 12.15 | 11.76 | 12.10 | 431,270 | +0.34(+2.89%) |
May 04, 2007 | 11.70 | 12.04 | 11.65 | 11.76 | 433,777 | +0.11(+0.94%) |
May 03, 2007 | 11.85 | 11.88 | 11.41 | 11.65 | 314,007 | -0.10(-0.85%) |
May 02, 2007 | 11.30 | 11.84 | 11.20 | 11.75 | 216,212 | +0.42(+3.71%) |
May 01, 2007 | 11.90 | 12.07 | 11.31 | 11.33 | 613,885 | -0.61(-5.11%) |
Apr 30, 2007 | 12.19 | 12.28 | 11.94 | 11.94 | 189,371 | -0.31(-2.53%) |
Apr 27, 2007 | 12.02 | 12.29 | 12.02 | 12.25 | 187,817 | +0.23(+1.91%) |
Apr 26, 2007 | 12.25 | 12.25 | 12.00 | 12.02 | 159,284 | -0.23(-1.88%) |
Apr 25, 2007 | 11.98 | 12.35 | 11.90 | 12.25 | 502,829 | +0.30(+2.51%) |
Apr 24, 2007 | 12.32 | 12.39 | 11.85 | 11.95 | 311,238 | -0.36(-2.92%) |
Apr 23, 2007 | 12.30 | 12.38 | 12.22 | 12.31 | 188,683 | +0.03(+0.24%) |
Apr 20, 2007 | 12.20 | 12.35 | 12.19 | 12.28 | 432,094 | +0.06(+0.49%) |
Apr 19, 2007 | 12.51 | 12.55 | 12.20 | 12.22 | 376,826 | -0.28(-2.24%) |
Apr 18, 2007 | 12.40 | 12.69 | 12.40 | 12.50 | 302,431 | +0.00(+0.00%) |
Apr 17, 2007 | 12.51 | 12.56 | 12.40 | 12.50 | 350,773 | +0.06(+0.48%) |
Apr 16, 2007 | 12.38 | 12.75 | 12.38 | 12.44 | 979,692 | +0.14(+1.14%) |
Apr 13, 2007 | 12.21 | 12.39 | 12.13 | 12.30 | 356,504 | +0.09(+0.74%) |
Apr 12, 2007 | 11.72 | 12.23 | 11.72 | 12.21 | 690,915 | +0.39(+3.30%) |
Apr 11, 2007 | 11.85 | 11.94 | 11.75 | 11.82 | 532,366 | +0.10(+0.85%) |
Apr 10, 2007 | 11.54 | 11.80 | 11.50 | 11.72 | 903,456 | +0.22(+1.91%) |
Apr 09, 2007 | 11.51 | 11.64 | 11.43 | 11.50 | 149,963 | -0.07(-0.61%) |
Apr 05, 2007 | 11.47 | 11.63 | 11.35 | 11.57 | 211,512 | +0.10(+0.87%) |
Apr 04, 2007 | 11.25 | 11.50 | 11.18 | 11.47 | 398,284 | +0.24(+2.14%) |
Apr 03, 2007 | 10.83 | 11.25 | 10.81 | 11.23 | 539,202 | +0.45(+4.17%) |
Apr 02, 2007 | 10.65 | 10.95 | 10.65 | 10.78 | 779,937 | +0.23(+2.18%) |
Mar 30, 2007 | 10.90 | 10.99 | 10.50 | 10.55 | 440,733 | -0.40(-3.65%) |
Mar 29, 2007 | 11.05 | 11.05 | 10.90 | 10.95 | 238,132 | -0.09(-0.82%) |
Mar 28, 2007 | 11.05 | 11.20 | 11.04 | 11.04 | 228,070 | -0.16(-1.43%) |
Mar 27, 2007 | 11.17 | 11.30 | 11.17 | 11.20 | 147,713 | -0.10(-0.88%) |
Mar 26, 2007 | 11.26 | 11.37 | 11.20 | 11.30 | 193,138 | -0.02(-0.18%) |
Mar 23, 2007 | 11.33 | 11.45 | 11.25 | 11.32 | 124,827 | -0.07(-0.61%) |
Mar 22, 2007 | 11.25 | 11.47 | 11.22 | 11.39 | 124,701 | +0.09(+0.80%) |
Mar 21, 2007 | 11.10 | 11.30 | 11.10 | 11.30 | 174,089 | +0.12(+1.07%) |
Mar 20, 2007 | 11.13 | 11.35 | 11.11 | 11.18 | 359,745 | +0.01(+0.09%) |
Mar 19, 2007 | 11.03 | 11.25 | 11.00 | 11.17 | 182,738 | +0.05(+0.45%) |
Mar 16, 2007 | 11.35 | 11.37 | 10.93 | 11.12 | 573,700 | -0.24(-2.11%) |
Mar 15, 2007 | 11.37 | 11.54 | 11.36 | 11.36 | 268,811 | -0.12(-1.05%) |
Mar 14, 2007 | 11.70 | 11.71 | 11.35 | 11.48 | 520,011 | -0.37(-3.12%) |
Mar 13, 2007 | 11.75 | 12.21 | 11.61 | 11.85 | 681,413 | +0.10(+0.85%) |
Mar 12, 2007 | 11.60 | 11.80 | 11.43 | 11.75 | 518,186 | +0.15(+1.29%) |
Mar 09, 2007 | 11.13 | 11.69 | 11.10 | 11.60 | 320,456 | +0.38(+3.39%) |
Mar 08, 2007 | 11.20 | 11.42 | 11.17 | 11.22 | 501,549 | +0.02(+0.18%) |
Mar 07, 2007 | 11.01 | 11.28 | 11.01 | 11.20 | 153,217 | +0.13(+1.17%) |
Mar 06, 2007 | 11.04 | 11.19 | 11.00 | 11.07 | 173,456 | +0.15(+1.37%) |
Mar 05, 2007 | 11.08 | 11.18 | 10.92 | 10.92 | 206,127 | -0.31(-2.76%) |
Mar 02, 2007 | 11.30 | 11.35 | 11.06 | 11.23 | 561,097 | -0.05(-0.44%) |