Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.20 | 10.42 | 10.19 | 10.22 | 77,371 | +0.03(+0.30%) |
Jun 28, 2007 | 10.18 | 10.26 | 10.13 | 10.19 | 31,705 | +0.05(+0.53%) |
Jun 27, 2007 | 10.08 | 10.16 | 9.971 | 10.14 | 41,621 | +0.02(+0.15%) |
Jun 26, 2007 | 10.38 | 10.38 | 10.10 | 10.12 | 51,406 | -0.15(-1.49%) |
Jun 25, 2007 | 10.44 | 10.48 | 10.27 | 10.28 | 81,154 | -0.18(-1.69%) |
Jun 22, 2007 | 10.40 | 10.48 | 10.40 | 10.45 | 23,093 | +0.02(+0.22%) |
Jun 21, 2007 | 10.48 | 10.48 | 10.36 | 10.43 | 142,738 | -0.06(-0.58%) |
Jun 20, 2007 | 10.47 | 10.52 | 10.45 | 10.49 | 21,006 | -0.02(-0.15%) |
Jun 19, 2007 | 10.53 | 10.58 | 10.49 | 10.51 | 72,804 | -0.02(-0.22%) |
Jun 18, 2007 | 10.55 | 10.58 | 10.49 | 10.53 | 37,967 | -0.02(-0.15%) |
Jun 15, 2007 | 10.63 | 10.67 | 10.43 | 10.55 | 91,462 | +0.07(+0.66%) |
Jun 14, 2007 | 10.35 | 10.58 | 10.32 | 10.48 | 103,726 | +0.12(+1.18%) |
Jun 13, 2007 | 10.16 | 10.42 | 10.12 | 10.35 | 51,537 | +0.33(+3.29%) |
Jun 12, 2007 | 9.887 | 10.14 | 9.856 | 10.03 | 367,936 | +0.08(+0.77%) |
Jun 11, 2007 | 9.956 | 9.956 | 9.872 | 9.948 | 39,794 | +0.04(+0.39%) |
Jun 08, 2007 | 9.772 | 9.948 | 9.688 | 9.910 | 31,444 | +0.08(+0.78%) |
Jun 07, 2007 | 9.987 | 9.987 | 9.757 | 9.833 | 71,108 | -0.17(-1.69%) |
Jun 06, 2007 | 10.17 | 10.20 | 9.925 | 10.00 | 53,102 | -0.25(-2.39%) |
Jun 05, 2007 | 10.21 | 10.25 | 10.12 | 10.25 | 50,755 | -0.03(-0.30%) |
Jun 04, 2007 | 10.19 | 10.29 | 10.17 | 10.28 | 99,812 | +0.09(+0.90%) |
Jun 01, 2007 | 10.06 | 10.22 | 9.941 | 10.19 | 117,296 | +0.19(+1.92%) |
May 31, 2007 | 10.12 | 10.12 | 9.889 | 9.994 | 378,504 | +0.23(+2.35%) |
May 30, 2007 | 9.665 | 9.810 | 9.603 | 9.764 | 39,664 | +0.02(+0.24%) |
May 29, 2007 | 9.642 | 9.933 | 9.642 | 9.741 | 36,532 | +0.40(+4.27%) |
May 25, 2007 | 9.305 | 9.397 | 9.305 | 9.343 | 34,212 | +0.08(+0.91%) |
May 24, 2007 | 9.259 | 9.496 | 9.236 | 9.259 | 47,101 | -0.03(-0.33%) |
May 23, 2007 | 9.182 | 9.297 | 9.182 | 9.289 | 35,227 | +0.12(+1.34%) |
May 22, 2007 | 9.197 | 9.213 | 9.159 | 9.167 | 22,311 | -0.04(-0.42%) |
May 21, 2007 | 9.205 | 9.282 | 9.136 | 9.205 | 18,527 | +0.05(+0.59%) |
May 18, 2007 | 9.098 | 9.151 | 9.052 | 9.151 | 28,182 | +0.10(+1.10%) |
May 17, 2007 | 9.121 | 9.159 | 8.960 | 9.052 | 25,181 | -0.03(-0.34%) |
May 16, 2007 | 9.190 | 9.213 | 9.059 | 9.082 | 40,968 | -0.09(-1.00%) |
May 15, 2007 | 9.090 | 9.205 | 9.090 | 9.174 | 29,487 | +0.13(+1.44%) |
May 14, 2007 | 9.006 | 9.075 | 9.006 | 9.044 | 21,397 | +0.04(+0.43%) |
May 11, 2007 | 8.914 | 9.029 | 8.914 | 9.006 | 21,397 | +0.02(+0.17%) |
May 10, 2007 | 9.006 | 9.021 | 8.944 | 8.990 | 32,096 | -0.02(-0.26%) |
May 09, 2007 | 8.983 | 9.029 | 8.952 | 9.013 | 26,355 | +0.01(+0.09%) |
May 08, 2007 | 9.013 | 9.013 | 8.921 | 9.006 | 27,138 | -0.05(-0.59%) |
May 07, 2007 | 9.044 | 9.113 | 9.006 | 9.059 | 34,966 | +0.04(+0.42%) |
May 04, 2007 | 8.967 | 9.136 | 8.944 | 9.021 | 56,495 | +0.08(+0.86%) |
May 03, 2007 | 9.090 | 9.136 | 8.914 | 8.944 | 42,143 | -0.11(-1.27%) |
May 02, 2007 | 8.829 | 9.139 | 8.829 | 9.059 | 34,184 | +0.21(+2.43%) |
May 01, 2007 | 9.029 | 9.029 | 8.668 | 8.845 | 57,930 | -0.03(-0.35%) |
Apr 30, 2007 | 9.113 | 9.136 | 8.868 | 8.875 | 81,415 | -0.17(-1.86%) |
Apr 27, 2007 | 9.036 | 9.128 | 8.990 | 9.044 | 109,076 | +0.05(+0.60%) |
Apr 26, 2007 | 9.059 | 9.059 | 8.967 | 8.990 | 40,316 | -0.10(-1.10%) |
Apr 25, 2007 | 9.159 | 9.167 | 9.059 | 9.090 | 62,627 | +0.01(+0.08%) |
Apr 24, 2007 | 9.113 | 9.190 | 9.021 | 9.082 | 42,664 | -0.05(-0.59%) |
Apr 23, 2007 | 9.029 | 9.190 | 9.029 | 9.136 | 35,880 | +0.13(+1.45%) |
Apr 20, 2007 | 8.921 | 9.059 | 8.883 | 9.006 | 48,275 | +0.08(+0.94%) |
Apr 19, 2007 | 8.975 | 9.013 | 8.898 | 8.921 | 37,446 | -0.08(-0.85%) |
Apr 18, 2007 | 9.052 | 9.067 | 8.983 | 8.998 | 41,751 | -0.03(-0.34%) |
Apr 17, 2007 | 9.113 | 9.113 | 9.006 | 9.029 | 28,573 | -0.08(-0.93%) |
Apr 16, 2007 | 9.021 | 9.144 | 8.998 | 9.113 | 25,964 | +0.13(+1.45%) |
Apr 13, 2007 | 9.021 | 9.067 | 8.929 | 8.983 | 31,183 | -0.01(-0.09%) |
Apr 12, 2007 | 9.013 | 9.029 | 8.868 | 8.990 | 36,663 | +0.03(+0.34%) |
Apr 11, 2007 | 8.990 | 9.036 | 8.921 | 8.960 | 40,968 | +0.01(+0.09%) |
Apr 10, 2007 | 9.013 | 9.059 | 8.906 | 8.952 | 75,413 | -0.02(-0.17%) |
Apr 09, 2007 | 8.852 | 9.075 | 8.852 | 8.967 | 74,109 | +0.05(+0.60%) |
Apr 05, 2007 | 8.875 | 8.998 | 8.875 | 8.914 | 31,052 | +0.04(+0.43%) |
Apr 04, 2007 | 8.998 | 9.013 | 8.860 | 8.875 | 133,866 | -0.09(-1.03%) |
Apr 03, 2007 | 8.737 | 9.190 | 8.737 | 8.967 | 103,335 | +0.31(+3.54%) |