Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.07 | 10.09 | 9.966 | 10.01 | 82,194 | +0.01(+0.06%) |
Jun 28, 2007 | 9.966 | 10.00 | 9.963 | 10.00 | 106,309 | +0.06(+0.56%) |
Jun 27, 2007 | 9.902 | 9.949 | 9.845 | 9.949 | 72,684 | +0.03(+0.30%) |
Jun 26, 2007 | 9.996 | 10.08 | 9.919 | 9.919 | 103,591 | -0.08(-0.77%) |
Jun 25, 2007 | 10.11 | 10.15 | 9.996 | 9.996 | 145,707 | -0.10(-0.99%) |
Jun 22, 2007 | 10.18 | 10.18 | 10.00 | 10.10 | 105,969 | -0.08(-0.75%) |
Jun 21, 2007 | 10.10 | 10.18 | 10.06 | 10.17 | 124,310 | +0.06(+0.55%) |
Jun 20, 2007 | 10.18 | 10.20 | 10.12 | 10.12 | 66,230 | -0.13(-1.24%) |
Jun 19, 2007 | 10.08 | 10.25 | 10.08 | 10.24 | 91,364 | +0.09(+0.93%) |
Jun 18, 2007 | 10.08 | 10.15 | 10.08 | 10.15 | 65,211 | +0.09(+0.85%) |
Jun 15, 2007 | 9.996 | 10.10 | 9.996 | 10.06 | 96,799 | +0.10(+1.03%) |
Jun 14, 2007 | 10.03 | 10.09 | 9.928 | 9.960 | 123,631 | -0.01(-0.15%) |
Jun 13, 2007 | 9.981 | 10.03 | 9.940 | 9.975 | 102,572 | +0.07(+0.68%) |
Jun 12, 2007 | 10.01 | 10.01 | 9.884 | 9.907 | 88,987 | -0.11(-1.15%) |
Jun 11, 2007 | 9.893 | 10.04 | 9.837 | 10.02 | 115,139 | +0.13(+1.34%) |
Jun 08, 2007 | 9.884 | 9.904 | 9.854 | 9.890 | 160,312 | +0.01(+0.09%) |
Jun 07, 2007 | 10.10 | 10.10 | 9.878 | 9.881 | 119,894 | -0.23(-2.27%) |
Jun 06, 2007 | 10.28 | 10.28 | 10.10 | 10.11 | 129,404 | -0.20(-1.91%) |
Jun 05, 2007 | 10.33 | 10.37 | 10.28 | 10.31 | 121,932 | -0.05(-0.51%) |
Jun 04, 2007 | 10.33 | 10.38 | 10.32 | 10.36 | 130,423 | +0.03(+0.31%) |
Jun 01, 2007 | 10.21 | 10.38 | 10.21 | 10.33 | 149,444 | +0.11(+1.10%) |
May 31, 2007 | 10.12 | 10.22 | 10.12 | 10.22 | 135,518 | +0.11(+1.05%) |
May 30, 2007 | 10.05 | 10.11 | 9.999 | 10.11 | 136,197 | +0.06(+0.64%) |
May 29, 2007 | 9.957 | 10.10 | 9.957 | 10.05 | 122,272 | +0.12(+1.19%) |
May 25, 2007 | 9.907 | 9.972 | 9.902 | 9.928 | 75,401 | +0.05(+0.51%) |
May 24, 2007 | 9.978 | 10.01 | 9.863 | 9.878 | 160,312 | -0.13(-1.29%) |
May 23, 2007 | 10.01 | 10.13 | 9.996 | 10.01 | 210,919 | -0.03(-0.26%) |
May 22, 2007 | 10.03 | 10.05 | 9.984 | 10.03 | 120,913 | -0.05(-0.50%) |
May 21, 2007 | 10.04 | 10.08 | 10.03 | 10.08 | 116,838 | +0.07(+0.68%) |
May 18, 2007 | 9.919 | 10.03 | 9.913 | 10.02 | 134,160 | +0.11(+1.13%) |
May 17, 2007 | 9.899 | 9.937 | 9.893 | 9.904 | 107,328 | +0.01(+0.06%) |
May 16, 2007 | 9.875 | 9.899 | 9.875 | 9.899 | 210,919 | +0.01(+0.06%) |
May 15, 2007 | 9.837 | 9.928 | 9.837 | 9.893 | 138,235 | +0.04(+0.39%) |
May 14, 2007 | 9.848 | 9.913 | 9.848 | 9.854 | 111,403 | -0.07(-0.68%) |
May 11, 2007 | 9.854 | 9.925 | 9.825 | 9.922 | 130,763 | +0.09(+0.96%) |
May 10, 2007 | 9.984 | 10.01 | 9.810 | 9.828 | 195,635 | -0.15(-1.53%) |
May 09, 2007 | 10.00 | 10.06 | 9.981 | 9.981 | 116,498 | -0.01(-0.15%) |
May 08, 2007 | 10.09 | 10.09 | 9.949 | 9.996 | 136,877 | -0.02(-0.21%) |
May 07, 2007 | 9.887 | 10.03 | 9.887 | 10.02 | 69,967 | +0.11(+1.13%) |
May 04, 2007 | 9.863 | 9.999 | 9.860 | 9.904 | 140,952 | +0.01(+0.15%) |
May 03, 2007 | 9.831 | 9.957 | 9.831 | 9.890 | 200,051 | +0.07(+0.72%) |
May 02, 2007 | 9.760 | 9.904 | 9.745 | 9.819 | 231,977 | +0.04(+0.39%) |
May 01, 2007 | 9.760 | 9.785 | 9.716 | 9.781 | 162,010 | -0.01(-0.09%) |
Apr 30, 2007 | 9.937 | 9.996 | 9.769 | 9.790 | 172,539 | -0.19(-1.86%) |
Apr 27, 2007 | 9.919 | 9.987 | 9.878 | 9.975 | 144,349 | +0.06(+0.56%) |
Apr 26, 2007 | 9.843 | 9.931 | 9.843 | 9.919 | 119,894 | +0.08(+0.81%) |
Apr 25, 2007 | 9.734 | 9.860 | 9.734 | 9.840 | 139,254 | +0.12(+1.21%) |
Apr 24, 2007 | 9.716 | 9.772 | 9.716 | 9.722 | 126,687 | -0.01(-0.06%) |
Apr 23, 2007 | 9.760 | 9.831 | 9.716 | 9.728 | 151,821 | -0.09(-0.93%) |
Apr 20, 2007 | 9.834 | 9.975 | 9.819 | 9.819 | 236,053 | -0.00(-0.03%) |
Apr 19, 2007 | 9.760 | 9.846 | 9.737 | 9.822 | 145,028 | -0.07(-0.74%) |
Apr 18, 2007 | 9.793 | 10.00 | 9.793 | 9.896 | 233,676 | +0.06(+0.63%) |
Apr 17, 2007 | 9.875 | 9.896 | 9.828 | 9.834 | 198,013 | +0.05(+0.48%) |
Apr 16, 2007 | 9.713 | 9.831 | 9.701 | 9.787 | 212,957 | +0.15(+1.53%) |
Apr 13, 2007 | 9.480 | 9.713 | 9.480 | 9.639 | 227,562 | +0.15(+1.58%) |
Apr 12, 2007 | 9.304 | 9.489 | 9.304 | 9.489 | 136,877 | +0.16(+1.67%) |
Apr 11, 2007 | 9.401 | 9.416 | 9.304 | 9.333 | 154,199 | -0.09(-0.94%) |
Apr 10, 2007 | 9.363 | 9.422 | 9.363 | 9.422 | 98,157 | +0.06(+0.66%) |
Apr 09, 2007 | 9.289 | 9.372 | 9.280 | 9.360 | 69,287 | +0.11(+1.24%) |
Apr 05, 2007 | 9.195 | 9.292 | 9.195 | 9.245 | 91,364 | +0.04(+0.42%) |
Apr 04, 2007 | 9.160 | 9.210 | 9.151 | 9.207 | 61,815 | +0.03(+0.29%) |
Apr 03, 2007 | 9.059 | 9.180 | 9.059 | 9.180 | 103,931 | +0.15(+1.66%) |