Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.04 | 11.39 | 11.04 | 11.26 | 154,756 | +0.24(+2.14%) |
Jun 28, 2007 | 10.94 | 11.05 | 10.76 | 11.02 | 62,271 | +0.10(+0.91%) |
Jun 27, 2007 | 10.56 | 10.92 | 10.49 | 10.92 | 51,995 | +0.25(+2.38%) |
Jun 26, 2007 | 10.76 | 11.05 | 10.54 | 10.67 | 97,056 | -0.01(-0.12%) |
Jun 25, 2007 | 10.79 | 11.16 | 10.67 | 10.68 | 97,025 | -0.12(-1.15%) |
Jun 22, 2007 | 10.98 | 11.13 | 10.71 | 10.80 | 160,279 | -0.17(-1.58%) |
Jun 21, 2007 | 10.81 | 11.03 | 10.76 | 10.98 | 82,840 | +0.07(+0.63%) |
Jun 20, 2007 | 11.29 | 11.29 | 10.86 | 10.91 | 118,150 | -0.37(-3.24%) |
Jun 19, 2007 | 11.17 | 11.37 | 11.00 | 11.28 | 57,784 | +0.01(+0.11%) |
Jun 18, 2007 | 11.15 | 11.30 | 11.04 | 11.26 | 80,219 | -0.01(-0.11%) |
Jun 15, 2007 | 11.26 | 11.44 | 10.92 | 11.28 | 163,829 | +0.33(+3.06%) |
Jun 14, 2007 | 10.76 | 11.00 | 10.69 | 10.94 | 75,700 | +0.19(+1.79%) |
Jun 13, 2007 | 11.01 | 11.10 | 10.71 | 10.75 | 82,963 | -0.25(-2.31%) |
Jun 12, 2007 | 11.34 | 11.41 | 10.97 | 11.00 | 146,881 | -0.37(-3.27%) |
Jun 11, 2007 | 11.39 | 11.55 | 11.18 | 11.37 | 60,879 | -0.09(-0.81%) |
Jun 08, 2007 | 11.35 | 11.56 | 11.28 | 11.47 | 47,512 | +0.13(+1.15%) |
Jun 07, 2007 | 11.46 | 11.46 | 11.18 | 11.34 | 139,262 | -0.20(-1.72%) |
Jun 06, 2007 | 11.44 | 11.54 | 11.33 | 11.54 | 152,743 | -0.02(-0.16%) |
Jun 05, 2007 | 11.38 | 11.55 | 11.26 | 11.55 | 132,685 | +0.16(+1.41%) |
Jun 04, 2007 | 11.20 | 11.41 | 10.82 | 11.39 | 83,100 | +0.07(+0.60%) |
Jun 01, 2007 | 11.00 | 11.36 | 10.77 | 11.33 | 49,507 | +0.40(+3.63%) |
May 31, 2007 | 10.90 | 10.98 | 10.71 | 10.93 | 106,316 | +0.01(+0.11%) |
May 30, 2007 | 10.84 | 10.93 | 10.67 | 10.92 | 68,953 | +0.01(+0.06%) |
May 29, 2007 | 10.89 | 11.08 | 10.82 | 10.91 | 70,410 | +0.04(+0.40%) |
May 25, 2007 | 10.91 | 11.03 | 10.85 | 10.87 | 68,950 | -0.02(-0.17%) |
May 24, 2007 | 11.00 | 11.07 | 10.79 | 10.89 | 81,338 | -0.11(-0.96%) |
May 23, 2007 | 11.00 | 11.14 | 10.89 | 10.99 | 77,138 | -0.01(-0.06%) |
May 22, 2007 | 10.77 | 11.09 | 10.64 | 11.00 | 79,183 | +0.29(+2.66%) |
May 21, 2007 | 10.72 | 10.82 | 10.59 | 10.71 | 66,939 | -0.05(-0.46%) |
May 18, 2007 | 10.67 | 10.76 | 10.54 | 10.76 | 61,008 | +0.14(+1.28%) |
May 17, 2007 | 10.72 | 10.79 | 10.54 | 10.63 | 58,742 | -0.15(-1.38%) |
May 16, 2007 | 10.76 | 10.86 | 10.54 | 10.77 | 65,568 | +0.07(+0.69%) |
May 15, 2007 | 10.98 | 11.12 | 10.62 | 10.70 | 64,138 | -0.24(-2.21%) |
May 14, 2007 | 11.09 | 11.23 | 10.84 | 10.94 | 98,403 | -0.14(-1.29%) |
May 11, 2007 | 10.72 | 11.10 | 10.68 | 11.08 | 46,479 | +0.40(+3.71%) |
May 10, 2007 | 11.16 | 11.29 | 10.56 | 10.69 | 173,569 | -0.60(-5.32%) |
May 09, 2007 | 11.19 | 11.39 | 10.78 | 11.29 | 86,816 | -0.07(-0.65%) |
May 08, 2007 | 11.17 | 11.64 | 10.94 | 11.36 | 79,740 | +0.16(+1.44%) |
May 07, 2007 | 11.59 | 11.86 | 11.15 | 11.20 | 44,451 | -0.11(-0.93%) |
May 04, 2007 | 11.35 | 11.81 | 11.17 | 11.31 | 30,606 | +0.01(+0.05%) |
May 03, 2007 | 11.64 | 11.64 | 11.13 | 11.30 | 68,754 | -0.32(-2.72%) |
May 02, 2007 | 11.55 | 11.89 | 11.39 | 11.62 | 60,111 | +0.04(+0.37%) |
May 01, 2007 | 11.37 | 11.77 | 11.15 | 11.57 | 61,188 | +0.19(+1.63%) |
Apr 30, 2007 | 11.69 | 11.83 | 11.26 | 11.39 | 93,942 | -0.39(-3.31%) |
Apr 27, 2007 | 11.82 | 11.98 | 11.53 | 11.78 | 58,962 | -0.10(-0.83%) |
Apr 26, 2007 | 11.81 | 11.88 | 11.55 | 11.88 | 60,319 | +0.11(+0.89%) |
Apr 25, 2007 | 11.82 | 11.96 | 11.53 | 11.77 | 51,531 | +0.07(+0.58%) |
Apr 24, 2007 | 11.44 | 11.77 | 11.20 | 11.70 | 66,837 | +0.24(+2.11%) |
Apr 23, 2007 | 11.27 | 11.54 | 11.07 | 11.46 | 72,686 | +0.12(+1.09%) |
Apr 20, 2007 | 11.33 | 11.38 | 10.90 | 11.34 | 56,600 | +0.19(+1.72%) |
Apr 19, 2007 | 10.93 | 11.31 | 10.92 | 11.15 | 51,411 | +0.08(+0.73%) |
Apr 18, 2007 | 10.72 | 11.08 | 10.67 | 11.07 | 125,848 | +0.35(+3.30%) |
Apr 17, 2007 | 11.02 | 11.12 | 10.67 | 10.71 | 67,534 | -0.32(-2.92%) |
Apr 16, 2007 | 10.95 | 11.15 | 10.82 | 11.03 | 50,335 | +0.17(+1.54%) |
Apr 13, 2007 | 10.98 | 11.00 | 10.72 | 10.87 | 26,438 | -0.13(-1.18%) |
Apr 12, 2007 | 10.89 | 11.14 | 10.69 | 11.00 | 78,436 | +0.02(+0.17%) |
Apr 11, 2007 | 11.38 | 11.38 | 10.75 | 10.98 | 74,670 | -0.38(-3.33%) |
Apr 10, 2007 | 11.24 | 11.41 | 11.08 | 11.36 | 168,015 | +0.09(+0.82%) |
Apr 09, 2007 | 11.41 | 11.41 | 11.08 | 11.26 | 222,292 | -0.14(-1.25%) |
Apr 05, 2007 | 11.12 | 11.41 | 11.05 | 11.41 | 103,589 | +0.29(+2.56%) |
Apr 04, 2007 | 11.25 | 11.31 | 10.98 | 11.12 | 45,628 | -0.11(-0.99%) |
Apr 03, 2007 | 11.21 | 11.34 | 11.07 | 11.23 | 42,829 | +0.09(+0.83%) |