Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.37 | 12.49 | 12.22 | 12.43 | 21,423 | +0.07(+0.58%) |
Jun 28, 2007 | 12.39 | 12.48 | 12.35 | 12.36 | 24,470 | +0.01(+0.05%) |
Jun 27, 2007 | 12.13 | 12.35 | 12.13 | 12.35 | 18,937 | +0.19(+1.55%) |
Jun 26, 2007 | 12.33 | 12.33 | 12.09 | 12.16 | 18,754 | -0.03(-0.21%) |
Jun 25, 2007 | 12.41 | 12.41 | 12.16 | 12.19 | 18,641 | -0.07(-0.53%) |
Jun 22, 2007 | 12.35 | 12.35 | 12.16 | 12.26 | 6,241 | +0.03(+0.21%) |
Jun 21, 2007 | 12.28 | 12.39 | 12.15 | 12.23 | 6,536 | -0.06(-0.48%) |
Jun 20, 2007 | 12.43 | 12.43 | 12.25 | 12.29 | 4,614 | -0.07(-0.53%) |
Jun 19, 2007 | 12.43 | 12.43 | 12.25 | 12.35 | 29,530 | +0.00(+0.00%) |
Jun 18, 2007 | 12.24 | 12.43 | 12.23 | 12.35 | 14,765 | +0.01(+0.11%) |
Jun 15, 2007 | 12.29 | 12.41 | 12.16 | 12.34 | 22,609 | +0.15(+1.23%) |
Jun 14, 2007 | 12.35 | 12.44 | 12.19 | 12.19 | 84,130 | -0.36(-2.85%) |
Jun 13, 2007 | 12.55 | 12.55 | 12.36 | 12.55 | 6,921 | +0.12(+0.99%) |
Jun 12, 2007 | 12.59 | 12.59 | 12.35 | 12.42 | 4,460 | -0.07(-0.52%) |
Jun 11, 2007 | 12.53 | 12.58 | 12.49 | 12.49 | 4,754 | -0.14(-1.13%) |
Jun 08, 2007 | 12.61 | 12.67 | 12.59 | 12.63 | 1,554 | +0.03(+0.21%) |
Jun 07, 2007 | 12.76 | 12.77 | 12.56 | 12.61 | 5,727 | -0.03(-0.21%) |
Jun 06, 2007 | 12.81 | 13.10 | 12.57 | 12.63 | 5,692 | -0.05(-0.36%) |
Jun 05, 2007 | 12.84 | 12.84 | 12.62 | 12.68 | 5,496 | -0.03(-0.26%) |
Jun 04, 2007 | 12.79 | 12.87 | 12.68 | 12.71 | 7,960 | -0.34(-2.59%) |
Jun 01, 2007 | 13.32 | 13.32 | 13.00 | 13.05 | 3,537 | +0.38(+2.98%) |
May 31, 2007 | 12.74 | 12.80 | 12.67 | 12.67 | 6,044 | -0.10(-0.81%) |
May 30, 2007 | 12.84 | 12.90 | 12.78 | 12.78 | 2,325 | +0.03(+0.26%) |
May 29, 2007 | 12.81 | 13.23 | 12.69 | 12.74 | 15,924 | -0.25(-1.90%) |
May 25, 2007 | 13.24 | 13.24 | 12.94 | 12.99 | 4,264 | +0.08(+0.65%) |
May 24, 2007 | 13.01 | 13.26 | 12.91 | 12.91 | 5,902 | +0.00(+0.00%) |
May 23, 2007 | 12.71 | 13.17 | 12.61 | 12.91 | 44,255 | +0.10(+0.76%) |
May 22, 2007 | 12.83 | 13.24 | 12.72 | 12.81 | 10,706 | +0.03(+0.26%) |
May 21, 2007 | 12.92 | 12.92 | 12.61 | 12.78 | 5,404 | -0.06(-0.51%) |
May 18, 2007 | 12.87 | 12.87 | 12.78 | 12.84 | 1,230 | +0.15(+1.18%) |
May 17, 2007 | 12.60 | 12.70 | 12.60 | 12.69 | 4,248 | -0.02(-0.19%) |
May 16, 2007 | 13.00 | 13.00 | 12.61 | 12.72 | 1,667 | -0.27(-2.11%) |
May 15, 2007 | 12.84 | 12.99 | 12.59 | 12.99 | 8,319 | +0.10(+0.79%) |
May 14, 2007 | 12.90 | 12.90 | 12.84 | 12.89 | 1,468 | +0.05(+0.37%) |
May 11, 2007 | 13.04 | 13.04 | 12.84 | 12.84 | 4,118 | +0.00(+0.00%) |
May 10, 2007 | 12.95 | 12.98 | 12.84 | 12.84 | 2,460 | -0.10(-0.80%) |
May 09, 2007 | 13.07 | 13.07 | 12.73 | 12.95 | 6,513 | +0.01(+0.05%) |
May 08, 2007 | 12.85 | 13.02 | 12.82 | 12.94 | 4,431 | -0.16(-1.24%) |
May 07, 2007 | 12.89 | 13.10 | 12.89 | 13.10 | 3,306 | +0.04(+0.27%) |
May 04, 2007 | 12.99 | 13.08 | 12.99 | 13.07 | 999 | +0.23(+1.75%) |
May 03, 2007 | 12.99 | 13.00 | 12.84 | 12.84 | 5,744 | -0.10(-0.75%) |
May 02, 2007 | 12.98 | 13.01 | 12.91 | 12.94 | 1,004 | -0.10(-0.75%) |
May 01, 2007 | 12.93 | 13.13 | 12.84 | 13.04 | 3,929 | -0.05(-0.40%) |
Apr 30, 2007 | 13.18 | 13.18 | 13.04 | 13.09 | 3,362 | -0.02(-0.12%) |
Apr 27, 2007 | 13.19 | 13.19 | 13.01 | 13.10 | 3,229 | +0.07(+0.52%) |
Apr 26, 2007 | 13.09 | 13.20 | 13.04 | 13.04 | 4,894 | +0.03(+0.25%) |
Apr 25, 2007 | 13.14 | 13.19 | 12.95 | 13.00 | 18,378 | +0.01(+0.05%) |
Apr 24, 2007 | 12.96 | 13.09 | 12.89 | 13.00 | 5,836 | +0.03(+0.20%) |
Apr 23, 2007 | 12.93 | 13.09 | 12.54 | 12.97 | 14,603 | -0.03(-0.20%) |
Apr 20, 2007 | 12.76 | 13.01 | 12.69 | 13.00 | 6,478 | +0.25(+1.99%) |
Apr 19, 2007 | 12.83 | 13.15 | 12.70 | 12.74 | 13,719 | -0.15(-1.16%) |
Apr 18, 2007 | 12.88 | 12.97 | 12.87 | 12.89 | 922 | -0.12(-0.95%) |
Apr 17, 2007 | 13.09 | 13.15 | 13.00 | 13.02 | 928 | -0.04(-0.30%) |
Apr 16, 2007 | 13.09 | 13.09 | 12.91 | 13.06 | 4,114 | +0.06(+0.50%) |
Apr 13, 2007 | 13.01 | 13.12 | 12.99 | 12.99 | 4,583 | -0.11(-0.84%) |
Apr 12, 2007 | 12.92 | 13.10 | 12.92 | 13.10 | 2,922 | +0.10(+0.75%) |
Apr 11, 2007 | 13.00 | 13.04 | 13.00 | 13.00 | 4,383 | -0.03(-0.25%) |
Apr 10, 2007 | 13.09 | 13.09 | 12.91 | 13.04 | 4,560 | -0.27(-2.00%) |
Apr 09, 2007 | 13.08 | 13.30 | 12.82 | 13.30 | 6,342 | -0.07(-0.53%) |
Apr 05, 2007 | 13.33 | 13.37 | 13.33 | 13.37 | 5,160 | +0.14(+1.08%) |
Apr 04, 2007 | 13.30 | 13.30 | 13.16 | 13.23 | 2,494 | -0.16(-1.17%) |
Apr 03, 2007 | 13.17 | 13.39 | 13.13 | 13.39 | 6,688 | +0.44(+3.42%) |