Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 15.10 | 16.05 | 14.74 | 15.90 | 893,922 | +0.96(+6.43%) |
May 30, 2007 | 13.71 | 15.09 | 13.28 | 14.94 | 615,226 | +1.02(+7.33%) |
May 29, 2007 | 13.50 | 14.00 | 13.13 | 13.92 | 617,438 | +0.08(+0.58%) |
May 25, 2007 | 12.14 | 14.35 | 12.14 | 13.84 | 2,768,543 | +2.22(+19.10%) |
May 24, 2007 | 12.35 | 12.36 | 11.51 | 11.62 | 370,565 | -0.77(-6.21%) |
May 23, 2007 | 12.30 | 12.56 | 12.22 | 12.39 | 212,404 | +0.14(+1.14%) |
May 22, 2007 | 12.28 | 12.41 | 12.23 | 12.25 | 157,496 | -0.07(-0.57%) |
May 21, 2007 | 12.26 | 12.40 | 12.18 | 12.32 | 67,011 | +0.02(+0.16%) |
May 18, 2007 | 12.49 | 12.49 | 11.90 | 12.30 | 69,625 | -0.11(-0.89%) |
May 17, 2007 | 12.50 | 12.62 | 12.16 | 12.41 | 66,652 | -0.09(-0.72%) |
May 16, 2007 | 12.43 | 12.52 | 12.05 | 12.50 | 86,764 | +0.08(+0.64%) |
May 15, 2007 | 12.58 | 12.63 | 12.33 | 12.42 | 139,272 | -0.19(-1.51%) |
May 14, 2007 | 12.33 | 12.85 | 12.33 | 12.61 | 244,659 | +0.20(+1.61%) |
May 11, 2007 | 12.60 | 12.65 | 12.40 | 12.41 | 229,740 | -0.09(-0.72%) |
May 10, 2007 | 12.88 | 12.89 | 12.14 | 12.50 | 208,374 | -0.49(-3.77%) |
May 09, 2007 | 12.85 | 13.12 | 12.85 | 12.99 | 48,569 | -0.02(-0.15%) |
May 08, 2007 | 12.78 | 13.18 | 12.67 | 13.01 | 60,670 | +0.05(+0.39%) |
May 07, 2007 | 13.03 | 13.19 | 12.82 | 12.96 | 80,327 | -0.10(-0.77%) |
May 04, 2007 | 13.15 | 13.25 | 13.00 | 13.06 | 128,049 | -0.01(-0.08%) |
May 03, 2007 | 12.70 | 13.25 | 12.65 | 13.07 | 95,458 | +0.43(+3.40%) |
May 02, 2007 | 12.48 | 12.89 | 12.02 | 12.64 | 119,567 | +0.44(+3.61%) |
May 01, 2007 | 11.66 | 12.73 | 11.55 | 12.20 | 180,080 | +0.63(+5.45%) |
Apr 30, 2007 | 12.52 | 12.66 | 11.45 | 11.57 | 161,716 | -1.23(-9.61%) |
Apr 27, 2007 | 12.93 | 12.94 | 12.54 | 12.80 | 51,048 | -0.20(-1.54%) |
Apr 26, 2007 | 13.13 | 13.20 | 12.92 | 13.00 | 78,146 | +0.00(+0.00%) |
Apr 25, 2007 | 13.17 | 13.17 | 12.80 | 13.00 | 134,554 | -0.06(-0.46%) |
Apr 24, 2007 | 13.65 | 13.71 | 13.05 | 13.06 | 138,425 | -0.46(-3.40%) |
Apr 23, 2007 | 13.64 | 13.97 | 13.28 | 13.52 | 53,694 | -0.21(-1.53%) |
Apr 20, 2007 | 13.62 | 13.75 | 13.07 | 13.73 | 90,529 | +0.31(+2.31%) |
Apr 19, 2007 | 13.00 | 13.45 | 12.81 | 13.42 | 46,328 | +0.40(+3.07%) |
Apr 18, 2007 | 13.28 | 13.42 | 13.01 | 13.02 | 33,237 | -0.35(-2.62%) |
Apr 17, 2007 | 13.20 | 13.38 | 13.03 | 13.37 | 20,311 | +0.15(+1.13%) |
Apr 16, 2007 | 13.56 | 13.56 | 12.44 | 13.22 | 115,259 | -0.22(-1.64%) |
Apr 13, 2007 | 13.39 | 13.44 | 12.91 | 13.44 | 21,720 | +0.00(+0.00%) |
Apr 12, 2007 | 13.14 | 13.74 | 12.70 | 13.44 | 45,728 | +0.24(+1.82%) |
Apr 11, 2007 | 13.54 | 13.59 | 12.73 | 13.20 | 200,186 | -0.28(-2.08%) |
Apr 10, 2007 | 13.27 | 13.58 | 12.82 | 13.48 | 43,227 | -0.14(-1.03%) |
Apr 09, 2007 | 13.71 | 13.95 | 13.57 | 13.62 | 216,830 | -0.05(-0.37%) |
Apr 05, 2007 | 13.42 | 13.80 | 13.18 | 13.67 | 33,191 | +0.17(+1.26%) |
Apr 04, 2007 | 13.28 | 13.53 | 13.13 | 13.50 | 64,751 | +0.24(+1.81%) |
Apr 03, 2007 | 13.10 | 13.46 | 12.84 | 13.26 | 84,884 | +0.37(+2.87%) |
Apr 02, 2007 | 12.80 | 13.05 | 12.56 | 12.89 | 40,231 | +0.14(+1.10%) |
Mar 30, 2007 | 12.75 | 12.90 | 12.60 | 12.75 | 64,801 | +0.05(+0.39%) |
Mar 29, 2007 | 13.10 | 13.10 | 12.60 | 12.70 | 107,985 | -0.27(-2.08%) |
Mar 28, 2007 | 12.72 | 13.37 | 12.42 | 12.97 | 75,963 | +0.16(+1.25%) |
Mar 27, 2007 | 12.85 | 12.88 | 12.70 | 12.81 | 16,847 | -0.11(-0.85%) |
Mar 26, 2007 | 12.95 | 13.01 | 12.65 | 12.92 | 81,489 | -0.11(-0.84%) |
Mar 23, 2007 | 13.10 | 13.20 | 12.76 | 13.03 | 37,819 | -0.12(-0.91%) |
Mar 22, 2007 | 13.55 | 13.55 | 12.91 | 13.15 | 171,732 | -0.25(-1.87%) |
Mar 21, 2007 | 12.97 | 13.70 | 12.79 | 13.40 | 165,631 | +0.60(+4.69%) |
Mar 20, 2007 | 12.29 | 13.03 | 12.23 | 12.80 | 121,199 | +0.51(+4.15%) |
Mar 19, 2007 | 11.71 | 12.55 | 11.60 | 12.29 | 357,053 | +0.50(+4.24%) |
Mar 16, 2007 | 12.03 | 12.21 | 11.56 | 11.79 | 158,250 | -0.21(-1.75%) |
Mar 15, 2007 | 12.59 | 12.60 | 11.85 | 12.00 | 384,879 | -0.25(-2.04%) |
Mar 14, 2007 | 12.03 | 12.77 | 12.01 | 12.25 | 69,821 | +0.13(+1.07%) |
Mar 13, 2007 | 12.09 | 12.72 | 11.96 | 12.12 | 166,942 | +0.03(+0.25%) |
Mar 12, 2007 | 12.21 | 12.25 | 12.06 | 12.09 | 80,579 | -0.07(-0.58%) |
Mar 09, 2007 | 12.27 | 12.50 | 12.05 | 12.16 | 41,298 | +0.01(+0.08%) |
Mar 08, 2007 | 12.46 | 12.46 | 12.14 | 12.15 | 552,815 | -0.12(-0.98%) |
Mar 07, 2007 | 12.26 | 12.49 | 12.15 | 12.27 | 711,180 | -0.03(-0.24%) |
Mar 06, 2007 | 12.00 | 12.60 | 12.00 | 12.30 | 160,882 | +0.30(+2.50%) |
Mar 05, 2007 | 12.39 | 12.54 | 11.81 | 12.00 | 105,084 | -0.73(-5.73%) |
Mar 02, 2007 | 12.67 | 12.81 | 12.51 | 12.73 | 100,163 | -0.14(-1.09%) |