Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.46 | 10.56 | 10.19 | 10.19 | 254,546 | -0.18(-1.78%) |
Jun 28, 2007 | 10.69 | 10.69 | 10.32 | 10.38 | 221,722 | -0.26(-2.46%) |
Jun 27, 2007 | 10.07 | 10.70 | 10.05 | 10.64 | 365,791 | +0.49(+4.84%) |
Jun 26, 2007 | 10.07 | 10.26 | 10.03 | 10.15 | 204,271 | +0.16(+1.63%) |
Jun 25, 2007 | 10.06 | 10.31 | 9.969 | 9.987 | 225,193 | -0.07(-0.72%) |
Jun 22, 2007 | 10.15 | 10.18 | 9.969 | 10.06 | 824,292 | -0.13(-1.24%) |
Jun 21, 2007 | 10.13 | 10.25 | 9.983 | 10.19 | 173,925 | -0.01(-0.13%) |
Jun 20, 2007 | 10.42 | 10.42 | 10.16 | 10.20 | 199,070 | -0.23(-2.16%) |
Jun 19, 2007 | 10.42 | 10.46 | 10.28 | 10.42 | 136,778 | -0.02(-0.17%) |
Jun 18, 2007 | 10.20 | 10.49 | 10.04 | 10.44 | 224,120 | +0.29(+2.84%) |
Jun 15, 2007 | 10.06 | 10.22 | 9.974 | 10.15 | 468,193 | +0.21(+2.09%) |
Jun 14, 2007 | 9.947 | 9.947 | 9.897 | 9.947 | 298,384 | +0.02(+0.18%) |
Jun 13, 2007 | 9.888 | 10.03 | 9.856 | 9.929 | 136,778 | +0.04(+0.41%) |
Jun 12, 2007 | 9.874 | 9.960 | 9.789 | 9.888 | 178,676 | -0.04(-0.41%) |
Jun 11, 2007 | 9.987 | 10.07 | 9.917 | 9.929 | 95,935 | -0.08(-0.81%) |
Jun 08, 2007 | 9.879 | 10.14 | 9.847 | 10.01 | 173,493 | +0.13(+1.28%) |
Jun 07, 2007 | 9.897 | 10.15 | 9.856 | 9.884 | 238,055 | -0.04(-0.41%) |
Jun 06, 2007 | 9.938 | 10.09 | 9.888 | 9.924 | 118,413 | -0.10(-1.04%) |
Jun 05, 2007 | 9.978 | 10.06 | 9.798 | 10.03 | 223,990 | -0.03(-0.27%) |
Jun 04, 2007 | 10.05 | 10.15 | 9.735 | 10.05 | 253,948 | -0.02(-0.18%) |
Jun 01, 2007 | 9.644 | 10.11 | 9.644 | 10.07 | 254,176 | +0.48(+5.03%) |
May 31, 2007 | 10.01 | 10.01 | 9.454 | 9.590 | 453,245 | -0.37(-3.71%) |
May 30, 2007 | 9.771 | 10.04 | 9.613 | 9.960 | 199,126 | +0.23(+2.41%) |
May 29, 2007 | 9.631 | 9.844 | 9.581 | 9.726 | 160,919 | +0.11(+1.17%) |
May 25, 2007 | 9.482 | 9.893 | 9.464 | 9.613 | 173,876 | +0.15(+1.57%) |
May 24, 2007 | 9.631 | 9.667 | 9.437 | 9.464 | 143,927 | -0.19(-2.01%) |
May 23, 2007 | 9.834 | 9.834 | 9.577 | 9.658 | 138,888 | -0.19(-1.92%) |
May 22, 2007 | 9.469 | 9.902 | 9.423 | 9.847 | 270,503 | +0.40(+4.25%) |
May 21, 2007 | 9.261 | 9.450 | 9.229 | 9.446 | 117,830 | +0.16(+1.75%) |
May 18, 2007 | 9.256 | 9.284 | 9.017 | 9.284 | 139,589 | +0.05(+0.49%) |
May 17, 2007 | 9.270 | 9.288 | 9.139 | 9.238 | 147,004 | -0.03(-0.29%) |
May 16, 2007 | 8.963 | 9.293 | 8.855 | 9.266 | 208,053 | +0.31(+3.48%) |
May 15, 2007 | 9.049 | 9.297 | 8.932 | 8.954 | 180,622 | -0.12(-1.34%) |
May 14, 2007 | 9.157 | 9.270 | 9.022 | 9.076 | 237,577 | -0.10(-1.13%) |
May 11, 2007 | 8.995 | 9.198 | 8.945 | 9.180 | 145,893 | +0.26(+2.93%) |
May 10, 2007 | 9.189 | 9.261 | 8.896 | 8.918 | 161,881 | -0.27(-2.90%) |
May 09, 2007 | 9.094 | 9.293 | 9.072 | 9.184 | 109,120 | +0.01(+0.15%) |
May 08, 2007 | 9.261 | 9.261 | 9.017 | 9.171 | 143,087 | -0.08(-0.88%) |
May 07, 2007 | 9.369 | 9.396 | 9.126 | 9.252 | 129,801 | -0.08(-0.87%) |
May 04, 2007 | 9.108 | 9.333 | 9.040 | 9.333 | 222,147 | +0.24(+2.63%) |
May 03, 2007 | 9.117 | 9.157 | 8.941 | 9.094 | 149,801 | -0.03(-0.35%) |
May 02, 2007 | 8.783 | 9.148 | 8.724 | 9.126 | 188,518 | +0.32(+3.69%) |
May 01, 2007 | 9.008 | 9.022 | 8.706 | 8.801 | 317,905 | -0.17(-1.91%) |
Apr 30, 2007 | 9.261 | 9.455 | 8.959 | 8.972 | 218,607 | -0.25(-2.74%) |
Apr 27, 2007 | 9.202 | 9.256 | 9.094 | 9.225 | 265,524 | +0.01(+0.15%) |
Apr 26, 2007 | 9.225 | 9.279 | 9.180 | 9.211 | 103,685 | +0.02(+0.20%) |
Apr 25, 2007 | 9.247 | 9.247 | 9.171 | 9.193 | 143,947 | +0.01(+0.10%) |
Apr 24, 2007 | 9.329 | 9.342 | 9.130 | 9.184 | 153,798 | -0.06(-0.68%) |
Apr 23, 2007 | 9.275 | 9.356 | 9.238 | 9.247 | 119,030 | -0.05(-0.53%) |
Apr 20, 2007 | 9.247 | 9.356 | 9.108 | 9.297 | 246,280 | +0.11(+1.18%) |
Apr 19, 2007 | 9.333 | 9.360 | 9.162 | 9.189 | 159,026 | -0.21(-2.21%) |
Apr 18, 2007 | 9.450 | 9.554 | 9.387 | 9.396 | 163,129 | -0.08(-0.86%) |
Apr 17, 2007 | 9.586 | 9.586 | 9.437 | 9.478 | 142,355 | -0.13(-1.36%) |
Apr 16, 2007 | 9.622 | 9.649 | 9.536 | 9.608 | 112,756 | -0.01(-0.09%) |
Apr 13, 2007 | 9.509 | 9.622 | 9.459 | 9.617 | 174,730 | +0.12(+1.28%) |
Apr 12, 2007 | 9.270 | 9.514 | 9.256 | 9.496 | 180,941 | +0.21(+2.23%) |
Apr 11, 2007 | 9.247 | 9.347 | 9.247 | 9.288 | 336,702 | -0.24(-2.51%) |
Apr 10, 2007 | 9.360 | 9.581 | 9.351 | 9.527 | 214,054 | +0.21(+2.28%) |
Apr 09, 2007 | 9.306 | 9.437 | 9.293 | 9.315 | 449,122 | +0.04(+0.44%) |
Apr 05, 2007 | 9.243 | 9.320 | 9.192 | 9.275 | 95,183 | +0.06(+0.64%) |
Apr 04, 2007 | 9.175 | 9.234 | 9.139 | 9.216 | 83,432 | +0.01(+0.15%) |
Apr 03, 2007 | 9.112 | 9.247 | 9.112 | 9.202 | 145,918 | +0.11(+1.24%) |