Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.96 | 12.10 | 11.89 | 11.95 | 6,841,205 | +0.06(+0.50%) |
Jun 28, 2007 | 11.88 | 12.11 | 11.85 | 11.89 | 2,635,514 | -0.05(-0.42%) |
Jun 27, 2007 | 11.86 | 11.99 | 11.74 | 11.94 | 1,279,364 | +0.06(+0.51%) |
Jun 26, 2007 | 11.70 | 11.94 | 11.70 | 11.88 | 1,014,567 | +0.31(+2.68%) |
Jun 25, 2007 | 11.69 | 11.85 | 11.50 | 11.57 | 1,063,448 | +0.01(+0.09%) |
Jun 22, 2007 | 11.56 | 11.69 | 11.53 | 11.56 | 1,490,791 | -0.01(-0.09%) |
Jun 21, 2007 | 11.38 | 11.57 | 11.38 | 11.57 | 749,538 | +0.10(+0.87%) |
Jun 20, 2007 | 11.50 | 11.67 | 11.44 | 11.47 | 820,643 | -0.03(-0.26%) |
Jun 19, 2007 | 11.50 | 11.65 | 11.50 | 11.50 | 2,361,562 | -0.03(-0.26%) |
Jun 18, 2007 | 11.46 | 11.60 | 11.38 | 11.53 | 2,003,332 | +0.06(+0.52%) |
Jun 15, 2007 | 11.50 | 11.50 | 11.43 | 11.47 | 1,898,880 | +0.00(+0.00%) |
Jun 14, 2007 | 11.48 | 11.50 | 11.43 | 11.47 | 967,678 | -0.02(-0.17%) |
Jun 13, 2007 | 11.43 | 11.52 | 11.43 | 11.49 | 2,339,670 | +0.00(+0.00%) |
Jun 12, 2007 | 11.50 | 11.55 | 11.42 | 11.49 | 3,849,059 | -0.06(-0.52%) |
Jun 11, 2007 | 11.48 | 11.62 | 11.43 | 11.55 | 1,125,498 | +0.02(+0.17%) |
Jun 08, 2007 | 11.34 | 11.58 | 11.34 | 11.53 | 2,484,254 | +0.17(+1.50%) |
Jun 07, 2007 | 11.41 | 11.45 | 11.25 | 11.36 | 490,716 | -0.14(-1.22%) |
Jun 06, 2007 | 11.47 | 11.53 | 11.40 | 11.50 | 977,035 | +0.10(+0.88%) |
Jun 05, 2007 | 11.55 | 11.60 | 11.40 | 11.40 | 1,198,327 | -0.24(-2.06%) |
Jun 04, 2007 | 11.31 | 11.65 | 11.31 | 11.64 | 816,336 | +0.15(+1.31%) |
Jun 01, 2007 | 11.60 | 11.64 | 11.49 | 11.49 | 1,635,172 | -0.06(-0.52%) |
May 31, 2007 | 11.38 | 11.57 | 11.37 | 11.55 | 2,605,021 | +0.16(+1.40%) |
May 30, 2007 | 11.07 | 11.40 | 11.05 | 11.39 | 1,186,688 | +0.26(+2.34%) |
May 29, 2007 | 11.00 | 11.14 | 10.99 | 11.13 | 849,566 | +0.14(+1.27%) |
May 25, 2007 | 10.93 | 11.01 | 10.93 | 10.99 | 881,310 | +0.02(+0.18%) |
May 24, 2007 | 11.25 | 11.30 | 10.94 | 10.97 | 1,655,762 | -0.33(-2.92%) |
May 23, 2007 | 11.31 | 11.41 | 11.18 | 11.30 | 2,002,046 | -0.07(-0.62%) |
May 22, 2007 | 11.06 | 11.40 | 10.98 | 11.37 | 4,295,032 | +0.37(+3.36%) |
May 21, 2007 | 11.00 | 11.00 | 10.93 | 11.00 | 714,116 | +0.00(+0.00%) |
May 18, 2007 | 11.00 | 11.00 | 10.93 | 11.00 | 714,116 | +0.00(+0.00%) |
May 17, 2007 | 10.92 | 11.01 | 10.92 | 11.00 | 2,583,519 | +0.00(+0.00%) |
May 16, 2007 | 10.96 | 11.07 | 10.96 | 11.00 | 1,305,981 | -0.01(-0.09%) |
May 15, 2007 | 10.99 | 11.09 | 10.95 | 11.01 | 806,641 | -0.06(-0.54%) |
May 14, 2007 | 10.91 | 11.09 | 10.91 | 11.07 | 2,252,503 | +0.10(+0.91%) |
May 11, 2007 | 10.87 | 10.99 | 10.87 | 10.97 | 2,984,836 | +0.02(+0.18%) |
May 10, 2007 | 10.80 | 10.99 | 10.80 | 10.95 | 1,235,469 | +0.12(+1.11%) |
May 09, 2007 | 10.85 | 10.97 | 10.83 | 10.83 | 2,695,691 | -0.07(-0.64%) |
May 08, 2007 | 10.89 | 10.97 | 10.68 | 10.90 | 1,735,963 | +0.01(+0.09%) |
May 07, 2007 | 10.82 | 11.00 | 10.82 | 10.89 | 1,126,521 | +0.02(+0.18%) |
May 04, 2007 | 10.81 | 11.00 | 10.79 | 10.87 | 641,505 | -0.12(-1.09%) |
May 03, 2007 | 11.01 | 11.11 | 10.90 | 10.99 | 2,437,015 | -0.02(-0.18%) |
May 02, 2007 | 10.50 | 11.47 | 10.50 | 11.01 | 4,715,365 | +0.94(+9.33%) |
May 01, 2007 | 9.950 | 10.09 | 9.950 | 10.07 | 1,423,060 | +0.17(+1.72%) |
Apr 30, 2007 | 10.35 | 10.39 | 9.870 | 9.900 | 1,648,719 | -0.40(-3.88%) |
Apr 27, 2007 | 10.33 | 10.45 | 10.30 | 10.30 | 254,489 | -0.10(-0.96%) |
Apr 26, 2007 | 10.55 | 10.62 | 10.40 | 10.40 | 1,974,436 | -0.15(-1.42%) |
Apr 25, 2007 | 10.31 | 10.58 | 10.31 | 10.55 | 2,072,976 | +0.20(+1.93%) |
Apr 24, 2007 | 10.35 | 10.40 | 10.30 | 10.35 | 991,238 | -0.05(-0.48%) |
Apr 23, 2007 | 10.30 | 10.47 | 10.30 | 10.40 | 971,636 | +0.00(+0.00%) |
Apr 20, 2007 | 10.40 | 10.45 | 10.33 | 10.40 | 565,432 | -0.02(-0.19%) |
Apr 19, 2007 | 10.31 | 10.47 | 10.31 | 10.42 | 875,107 | -0.02(-0.19%) |
Apr 18, 2007 | 10.29 | 10.51 | 10.29 | 10.44 | 1,115,285 | +0.05(+0.48%) |
Apr 17, 2007 | 10.40 | 10.48 | 10.30 | 10.39 | 964,792 | -0.08(-0.76%) |
Apr 16, 2007 | 10.23 | 10.50 | 10.23 | 10.47 | 447,890 | +0.17(+1.65%) |
Apr 13, 2007 | 10.32 | 10.45 | 10.29 | 10.30 | 647,236 | -0.06(-0.58%) |
Apr 12, 2007 | 10.25 | 10.39 | 10.24 | 10.36 | 859,001 | +0.06(+0.58%) |
Apr 11, 2007 | 10.34 | 10.38 | 10.20 | 10.30 | 950,115 | -0.04(-0.39%) |
Apr 10, 2007 | 10.40 | 10.42 | 10.25 | 10.34 | 1,698,349 | -0.11(-1.05%) |
Apr 09, 2007 | 10.25 | 10.50 | 10.23 | 10.45 | 1,086,240 | +0.13(+1.26%) |
Apr 05, 2007 | 10.40 | 10.40 | 10.28 | 10.32 | 447,947 | -0.10(-0.96%) |
Apr 04, 2007 | 10.28 | 10.42 | 10.26 | 10.42 | 463,776 | +0.05(+0.48%) |
Apr 03, 2007 | 10.15 | 10.40 | 10.15 | 10.37 | 945,217 | +0.18(+1.77%) |