Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.873 | 10.12 | 9.832 | 9.977 | 86,273 | +0.10(+0.97%) |
Jun 28, 2007 | 9.812 | 9.986 | 9.621 | 9.881 | 76,173 | +0.10(+0.98%) |
Jun 27, 2007 | 10.07 | 10.10 | 9.777 | 9.786 | 67,892 | -0.36(-3.60%) |
Jun 26, 2007 | 10.48 | 10.57 | 10.13 | 10.15 | 77,602 | -0.32(-3.07%) |
Jun 25, 2007 | 10.39 | 10.64 | 10.30 | 10.47 | 113,752 | +0.17(+1.69%) |
Jun 22, 2007 | 10.53 | 10.55 | 10.22 | 10.30 | 104,611 | -0.24(-2.31%) |
Jun 21, 2007 | 10.58 | 10.60 | 10.43 | 10.54 | 98,749 | +0.02(+0.17%) |
Jun 20, 2007 | 10.47 | 10.55 | 10.40 | 10.52 | 123,925 | +0.07(+0.66%) |
Jun 19, 2007 | 10.45 | 10.51 | 10.35 | 10.45 | 107,701 | -0.07(-0.66%) |
Jun 18, 2007 | 10.52 | 10.57 | 10.39 | 10.52 | 108,046 | +0.10(+1.00%) |
Jun 15, 2007 | 10.57 | 10.64 | 10.41 | 10.42 | 45,681 | -0.08(-0.74%) |
Jun 14, 2007 | 10.42 | 10.56 | 10.35 | 10.50 | 76,748 | +0.03(+0.33%) |
Jun 13, 2007 | 10.26 | 10.56 | 10.26 | 10.46 | 101,487 | +0.22(+2.12%) |
Jun 12, 2007 | 10.50 | 10.51 | 9.994 | 10.25 | 112,879 | -0.17(-1.59%) |
Jun 11, 2007 | 10.57 | 10.57 | 10.34 | 10.41 | 89,013 | +0.11(+1.10%) |
Jun 08, 2007 | 10.64 | 10.64 | 10.24 | 10.30 | 104,267 | -0.10(-1.00%) |
Jun 07, 2007 | 10.60 | 10.60 | 10.34 | 10.40 | 102,047 | -0.17(-1.64%) |
Jun 06, 2007 | 10.95 | 11.12 | 10.53 | 10.58 | 130,067 | -0.45(-4.10%) |
Jun 05, 2007 | 11.30 | 11.30 | 10.95 | 11.03 | 108,972 | -0.23(-2.01%) |
Jun 04, 2007 | 11.12 | 11.54 | 10.97 | 11.25 | 336,555 | +0.05(+0.47%) |
Jun 01, 2007 | 10.73 | 11.34 | 10.66 | 11.20 | 355,918 | +0.60(+5.66%) |
May 31, 2007 | 10.51 | 10.77 | 10.43 | 10.60 | 174,641 | +0.17(+1.58%) |
May 30, 2007 | 10.67 | 10.67 | 10.39 | 10.44 | 164,861 | -0.26(-2.44%) |
May 29, 2007 | 10.91 | 10.92 | 10.55 | 10.70 | 182,571 | -0.20(-1.83%) |
May 25, 2007 | 10.22 | 10.95 | 10.22 | 10.90 | 365,832 | +0.86(+8.57%) |
May 24, 2007 | 10.48 | 10.48 | 9.960 | 10.04 | 152,300 | -0.48(-4.54%) |
May 23, 2007 | 10.14 | 10.77 | 10.14 | 10.52 | 665,682 | +0.42(+4.13%) |
May 22, 2007 | 10.21 | 10.24 | 9.986 | 10.10 | 301,408 | +0.17(+1.66%) |
May 21, 2007 | 10.39 | 10.39 | 9.855 | 9.933 | 309,523 | -0.46(-4.43%) |
May 18, 2007 | 10.09 | 10.52 | 9.803 | 10.39 | 609,922 | +0.40(+4.00%) |
May 17, 2007 | 9.664 | 10.12 | 9.560 | 9.994 | 405,950 | +0.34(+3.51%) |
May 16, 2007 | 9.786 | 9.786 | 9.473 | 9.655 | 469,319 | -0.13(-1.33%) |
May 15, 2007 | 9.890 | 10.02 | 9.621 | 9.786 | 1,064,017 | -0.24(-2.43%) |
May 14, 2007 | 10.45 | 10.59 | 9.873 | 10.03 | 421,134 | -0.42(-3.99%) |
May 11, 2007 | 10.42 | 10.55 | 10.11 | 10.45 | 314,787 | +0.10(+1.01%) |
May 10, 2007 | 10.88 | 11.22 | 10.01 | 10.34 | 528,301 | -0.31(-2.94%) |
May 09, 2007 | 11.27 | 11.38 | 10.42 | 10.65 | 788,223 | -0.26(-2.39%) |
May 08, 2007 | 11.73 | 11.84 | 10.81 | 10.92 | 317,294 | -0.77(-6.62%) |
May 07, 2007 | 11.63 | 11.78 | 11.45 | 11.69 | 145,139 | -0.11(-0.96%) |
May 04, 2007 | 12.15 | 12.35 | 11.14 | 11.80 | 347,813 | -0.18(-1.52%) |
May 03, 2007 | 11.89 | 12.33 | 11.78 | 11.98 | 62,610 | +0.07(+0.58%) |
May 02, 2007 | 12.08 | 12.18 | 11.82 | 11.91 | 141,141 | -0.09(-0.72%) |
May 01, 2007 | 12.25 | 12.38 | 11.78 | 12.00 | 71,640 | -0.21(-1.71%) |
Apr 30, 2007 | 12.18 | 12.52 | 12.11 | 12.21 | 98,657 | +0.10(+0.86%) |
Apr 27, 2007 | 12.11 | 12.18 | 11.96 | 12.11 | 46,377 | -0.04(-0.36%) |
Apr 26, 2007 | 12.38 | 12.38 | 12.02 | 12.15 | 84,078 | -0.22(-1.76%) |
Apr 25, 2007 | 12.44 | 12.44 | 11.97 | 12.37 | 107,342 | +0.04(+0.35%) |
Apr 24, 2007 | 12.38 | 12.55 | 12.09 | 12.32 | 105,486 | +0.10(+0.78%) |
Apr 23, 2007 | 11.93 | 12.31 | 11.65 | 12.23 | 136,070 | +0.38(+3.23%) |
Apr 20, 2007 | 12.31 | 12.32 | 11.66 | 11.85 | 140,011 | -0.24(-2.01%) |
Apr 19, 2007 | 12.05 | 12.20 | 11.85 | 12.09 | 89,432 | -0.12(-1.00%) |
Apr 18, 2007 | 12.23 | 12.23 | 11.75 | 12.21 | 137,344 | +0.37(+3.16%) |
Apr 17, 2007 | 11.69 | 12.24 | 11.67 | 11.84 | 259,072 | +0.12(+1.04%) |
Apr 16, 2007 | 12.09 | 12.18 | 11.63 | 11.72 | 148,631 | -0.33(-2.74%) |
Apr 13, 2007 | 11.86 | 12.48 | 11.71 | 12.05 | 149,580 | -0.07(-0.57%) |
Apr 12, 2007 | 11.27 | 12.29 | 10.96 | 12.11 | 418,899 | -0.27(-2.18%) |
Apr 11, 2007 | 12.25 | 12.64 | 12.24 | 12.38 | 157,794 | +0.17(+1.42%) |
Apr 10, 2007 | 12.94 | 13.11 | 12.18 | 12.21 | 301,624 | -0.65(-5.07%) |
Apr 09, 2007 | 12.70 | 12.99 | 12.47 | 12.86 | 244,699 | +0.29(+2.28%) |
Apr 05, 2007 | 11.75 | 12.60 | 11.75 | 12.58 | 300,384 | +0.84(+7.19%) |
Apr 04, 2007 | 11.42 | 11.94 | 11.09 | 11.73 | 231,903 | +0.30(+2.66%) |
Apr 03, 2007 | 10.69 | 11.58 | 10.69 | 11.43 | 329,109 | +0.72(+6.74%) |