Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.84 | 11.93 | 11.70 | 11.74 | 253,390 | -0.07(-0.56%) |
Jun 28, 2007 | 11.74 | 11.85 | 11.74 | 11.81 | 306,654 | +0.03(+0.28%) |
Jun 27, 2007 | 11.82 | 11.87 | 11.68 | 11.78 | 294,619 | -0.11(-0.94%) |
Jun 26, 2007 | 11.73 | 11.91 | 11.53 | 11.89 | 483,290 | +0.23(+1.97%) |
Jun 25, 2007 | 11.49 | 12.10 | 11.49 | 11.66 | 539,589 | +0.05(+0.40%) |
Jun 22, 2007 | 11.49 | 11.69 | 11.41 | 11.61 | 1,049,763 | +0.10(+0.85%) |
Jun 21, 2007 | 11.38 | 11.64 | 11.37 | 11.51 | 461,957 | +0.13(+1.15%) |
Jun 20, 2007 | 11.34 | 11.81 | 11.24 | 11.38 | 2,028,712 | +1.36(+13.62%) |
Jun 19, 2007 | 9.880 | 10.14 | 9.880 | 10.02 | 451,502 | +0.05(+0.53%) |
Jun 18, 2007 | 10.06 | 10.10 | 9.945 | 9.965 | 161,729 | -0.04(-0.39%) |
Jun 15, 2007 | 9.972 | 10.09 | 9.854 | 10.00 | 483,208 | +0.19(+1.94%) |
Jun 14, 2007 | 10.03 | 10.17 | 9.749 | 9.814 | 350,592 | -0.24(-2.41%) |
Jun 13, 2007 | 9.959 | 10.12 | 9.847 | 10.06 | 195,417 | +0.11(+1.12%) |
Jun 12, 2007 | 10.07 | 10.16 | 9.873 | 9.945 | 122,250 | -0.16(-1.62%) |
Jun 11, 2007 | 10.08 | 10.17 | 9.959 | 10.11 | 78,619 | +0.04(+0.39%) |
Jun 08, 2007 | 9.873 | 10.13 | 9.854 | 10.07 | 325,004 | +0.22(+2.20%) |
Jun 07, 2007 | 9.939 | 10.04 | 9.840 | 9.854 | 168,750 | -0.06(-0.60%) |
Jun 06, 2007 | 9.991 | 10.08 | 9.906 | 9.913 | 124,769 | -0.15(-1.50%) |
Jun 05, 2007 | 10.01 | 10.14 | 9.945 | 10.06 | 150,489 | +0.02(+0.20%) |
Jun 04, 2007 | 10.06 | 10.19 | 9.972 | 10.04 | 167,453 | -0.09(-0.84%) |
Jun 01, 2007 | 10.07 | 10.20 | 9.985 | 10.13 | 155,443 | +0.12(+1.18%) |
May 31, 2007 | 9.768 | 10.02 | 9.768 | 10.01 | 109,913 | +0.05(+0.53%) |
May 30, 2007 | 9.840 | 10.03 | 9.749 | 9.959 | 112,221 | +0.04(+0.40%) |
May 29, 2007 | 9.932 | 10.06 | 9.840 | 9.919 | 159,661 | +0.05(+0.47%) |
May 25, 2007 | 9.926 | 10.04 | 9.808 | 9.873 | 149,494 | -0.03(-0.33%) |
May 24, 2007 | 9.959 | 10.07 | 9.738 | 9.906 | 263,531 | -0.09(-0.85%) |
May 23, 2007 | 9.926 | 10.07 | 9.854 | 9.991 | 260,490 | +0.11(+1.13%) |
May 22, 2007 | 9.840 | 10.02 | 9.814 | 9.880 | 141,250 | +0.04(+0.40%) |
May 21, 2007 | 9.637 | 10.04 | 9.617 | 9.840 | 353,992 | +0.17(+1.76%) |
May 18, 2007 | 9.880 | 9.880 | 9.611 | 9.670 | 339,242 | -0.18(-1.86%) |
May 17, 2007 | 9.926 | 9.978 | 9.703 | 9.854 | 306,660 | -0.12(-1.18%) |
May 16, 2007 | 9.781 | 10.19 | 9.755 | 9.972 | 484,686 | +0.24(+2.49%) |
May 15, 2007 | 9.814 | 10.04 | 9.709 | 9.729 | 337,040 | -0.11(-1.13%) |
May 14, 2007 | 9.972 | 10.12 | 9.795 | 9.840 | 178,919 | -0.10(-1.06%) |
May 11, 2007 | 9.827 | 10.02 | 9.762 | 9.945 | 303,381 | +0.10(+1.00%) |
May 10, 2007 | 9.985 | 10.14 | 9.840 | 9.847 | 232,203 | -0.18(-1.83%) |
May 09, 2007 | 10.02 | 10.15 | 9.959 | 10.03 | 340,860 | -0.02(-0.20%) |
May 08, 2007 | 9.939 | 10.06 | 9.886 | 10.05 | 139,208 | +0.07(+0.72%) |
May 07, 2007 | 10.10 | 10.21 | 9.801 | 9.978 | 174,860 | -0.10(-1.04%) |
May 04, 2007 | 10.14 | 10.21 | 10.02 | 10.08 | 137,997 | -0.05(-0.52%) |
May 03, 2007 | 9.978 | 10.24 | 9.906 | 10.14 | 244,155 | +0.20(+1.98%) |
May 02, 2007 | 9.985 | 10.21 | 9.919 | 9.939 | 302,410 | -0.01(-0.13%) |
May 01, 2007 | 10.33 | 10.37 | 9.840 | 9.952 | 458,656 | -0.39(-3.74%) |
Apr 30, 2007 | 10.42 | 10.61 | 10.27 | 10.34 | 435,042 | -0.05(-0.44%) |
Apr 27, 2007 | 10.28 | 10.42 | 10.19 | 10.38 | 433,751 | +0.04(+0.38%) |
Apr 26, 2007 | 10.46 | 10.59 | 9.998 | 10.35 | 590,934 | -0.25(-2.35%) |
Apr 25, 2007 | 10.69 | 10.80 | 10.50 | 10.59 | 176,550 | -0.01(-0.12%) |
Apr 24, 2007 | 10.75 | 10.75 | 10.50 | 10.61 | 106,031 | -0.14(-1.34%) |
Apr 23, 2007 | 10.81 | 10.94 | 10.67 | 10.75 | 79,837 | -0.11(-1.03%) |
Apr 20, 2007 | 10.50 | 10.96 | 10.50 | 10.86 | 149,844 | +0.38(+3.63%) |
Apr 19, 2007 | 10.50 | 10.61 | 10.45 | 10.48 | 160,348 | -0.09(-0.81%) |
Apr 18, 2007 | 10.64 | 10.82 | 10.48 | 10.57 | 161,598 | -0.12(-1.17%) |
Apr 17, 2007 | 10.76 | 10.77 | 10.60 | 10.69 | 218,109 | -0.03(-0.25%) |
Apr 16, 2007 | 10.63 | 10.82 | 10.63 | 10.72 | 246,956 | +0.16(+1.55%) |
Apr 13, 2007 | 10.56 | 10.67 | 10.46 | 10.56 | 126,751 | +0.04(+0.37%) |
Apr 12, 2007 | 10.59 | 10.61 | 10.47 | 10.52 | 158,440 | -0.11(-0.99%) |
Apr 11, 2007 | 10.92 | 10.93 | 10.56 | 10.62 | 197,944 | -0.27(-2.47%) |
Apr 10, 2007 | 10.85 | 11.01 | 10.82 | 10.89 | 167,226 | +0.01(+0.12%) |
Apr 09, 2007 | 10.76 | 10.91 | 10.63 | 10.88 | 524,959 | +0.12(+1.16%) |
Apr 05, 2007 | 10.61 | 10.80 | 10.50 | 10.75 | 239,709 | +0.12(+1.11%) |
Apr 04, 2007 | 10.77 | 10.97 | 10.63 | 10.63 | 200,235 | -0.12(-1.10%) |
Apr 03, 2007 | 11.13 | 11.13 | 10.63 | 10.75 | 394,285 | -0.33(-3.02%) |