Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.04 | 11.15 | 10.94 | 10.98 | 110,709 | -0.06(-0.54%) |
Jun 28, 2007 | 10.96 | 11.09 | 10.94 | 11.04 | 111,587 | +0.05(+0.41%) |
Jun 27, 2007 | 10.73 | 11.01 | 10.70 | 10.99 | 105,437 | +0.18(+1.64%) |
Jun 26, 2007 | 10.80 | 10.89 | 10.63 | 10.82 | 179,023 | +0.03(+0.25%) |
Jun 25, 2007 | 10.93 | 11.00 | 10.79 | 10.79 | 148,490 | -0.09(-0.84%) |
Jun 22, 2007 | 10.93 | 10.94 | 10.83 | 10.88 | 127,183 | -0.10(-0.87%) |
Jun 21, 2007 | 10.97 | 11.07 | 10.93 | 10.98 | 196,157 | -0.01(-0.12%) |
Jun 20, 2007 | 10.99 | 11.07 | 10.90 | 10.99 | 165,404 | -0.05(-0.49%) |
Jun 19, 2007 | 10.92 | 11.07 | 10.83 | 11.04 | 111,148 | +0.13(+1.17%) |
Jun 18, 2007 | 10.95 | 11.01 | 10.88 | 10.92 | 102,142 | -0.04(-0.37%) |
Jun 15, 2007 | 11.08 | 11.08 | 10.88 | 10.96 | 160,352 | -0.00(-0.04%) |
Jun 14, 2007 | 10.95 | 11.01 | 10.88 | 10.96 | 150,028 | +0.13(+1.18%) |
Jun 13, 2007 | 10.59 | 10.83 | 10.49 | 10.83 | 212,851 | +0.21(+2.01%) |
Jun 12, 2007 | 10.88 | 10.93 | 10.61 | 10.62 | 171,774 | -0.26(-2.39%) |
Jun 11, 2007 | 11.19 | 11.19 | 10.85 | 10.88 | 223,395 | -0.04(-0.33%) |
Jun 08, 2007 | 10.74 | 10.97 | 10.56 | 10.92 | 410,326 | -0.28(-2.52%) |
Jun 07, 2007 | 11.04 | 11.20 | 10.58 | 11.20 | 400,881 | -0.03(-0.24%) |
Jun 06, 2007 | 11.32 | 11.24 | 11.12 | 11.23 | 216,146 | -0.10(-0.84%) |
Jun 05, 2007 | 11.19 | 11.36 | 11.16 | 11.32 | 327,294 | -0.19(-1.62%) |
Jun 04, 2007 | 11.36 | 11.52 | 11.34 | 11.51 | 250,193 | +0.13(+1.16%) |
Jun 01, 2007 | 11.36 | 11.38 | 11.32 | 11.38 | 171,335 | +0.02(+0.16%) |
May 31, 2007 | 11.38 | 11.38 | 11.29 | 11.36 | 121,472 | -0.02(-0.20%) |
May 30, 2007 | 11.34 | 11.38 | 11.24 | 11.38 | 152,444 | +0.02(+0.20%) |
May 29, 2007 | 11.15 | 11.36 | 11.13 | 11.36 | 141,022 | +0.22(+2.00%) |
May 25, 2007 | 11.15 | 11.19 | 11.09 | 11.14 | 115,761 | +0.05(+0.49%) |
May 24, 2007 | 11.26 | 11.32 | 11.07 | 11.08 | 171,555 | -0.13(-1.14%) |
May 23, 2007 | 11.24 | 11.30 | 11.18 | 11.21 | 172,433 | +0.04(+0.33%) |
May 22, 2007 | 11.06 | 11.20 | 11.04 | 11.17 | 195,937 | +0.11(+1.03%) |
May 21, 2007 | 10.95 | 11.09 | 10.95 | 11.06 | 172,214 | +0.10(+0.96%) |
May 18, 2007 | 10.95 | 11.07 | 10.94 | 10.95 | 145,195 | +0.02(+0.17%) |
May 17, 2007 | 11.09 | 11.11 | 10.93 | 10.94 | 175,948 | -0.00(-0.04%) |
May 16, 2007 | 11.10 | 11.11 | 10.93 | 10.94 | 220,100 | -0.08(-0.70%) |
May 15, 2007 | 11.06 | 11.11 | 11.02 | 11.02 | 156,618 | -0.05(-0.49%) |
May 14, 2007 | 11.03 | 11.10 | 11.01 | 11.07 | 197,694 | +0.07(+0.66%) |
May 11, 2007 | 11.02 | 11.02 | 10.93 | 11.00 | 163,208 | +0.08(+0.71%) |
May 10, 2007 | 10.97 | 11.02 | 10.80 | 10.92 | 287,975 | -0.02(-0.17%) |
May 09, 2007 | 10.93 | 10.97 | 10.90 | 10.94 | 218,782 | +0.01(+0.08%) |
May 08, 2007 | 10.90 | 10.95 | 10.86 | 10.93 | 160,132 | +0.03(+0.25%) |
May 07, 2007 | 10.90 | 10.93 | 10.83 | 10.90 | 164,526 | +0.00(+0.04%) |
May 04, 2007 | 10.77 | 10.91 | 10.75 | 10.90 | 139,704 | +0.06(+0.59%) |
May 03, 2007 | 10.70 | 10.93 | 10.67 | 10.83 | 111,807 | -0.09(-0.79%) |
May 02, 2007 | 10.70 | 10.92 | 10.70 | 10.92 | 173,751 | +0.12(+1.10%) |
May 01, 2007 | 10.70 | 10.86 | 10.70 | 10.80 | 124,328 | +0.11(+1.02%) |
Apr 30, 2007 | 10.88 | 10.93 | 10.69 | 10.69 | 158,595 | -0.15(-1.43%) |
Apr 27, 2007 | 10.74 | 10.88 | 10.67 | 10.85 | 130,478 | +0.13(+1.23%) |
Apr 26, 2007 | 10.76 | 10.79 | 10.70 | 10.72 | 112,027 | +0.00(+0.00%) |
Apr 25, 2007 | 10.68 | 10.76 | 10.67 | 10.72 | 110,928 | +0.05(+0.43%) |
Apr 24, 2007 | 10.69 | 10.69 | 10.54 | 10.67 | 146,074 | +0.09(+0.84%) |
Apr 23, 2007 | 10.58 | 10.71 | 10.56 | 10.58 | 173,312 | +0.01(+0.06%) |
Apr 20, 2007 | 10.59 | 10.65 | 10.54 | 10.58 | 145,854 | +0.01(+0.13%) |
Apr 19, 2007 | 10.59 | 10.63 | 10.52 | 10.56 | 165,185 | -0.02(-0.22%) |
Apr 18, 2007 | 10.63 | 10.67 | 10.58 | 10.58 | 148,051 | -0.04(-0.39%) |
Apr 17, 2007 | 10.68 | 10.70 | 10.61 | 10.63 | 74,245 | -0.04(-0.38%) |
Apr 16, 2007 | 10.57 | 10.68 | 10.57 | 10.67 | 160,572 | +0.08(+0.77%) |
Apr 13, 2007 | 10.61 | 10.70 | 10.57 | 10.58 | 115,102 | -0.05(-0.47%) |
Apr 12, 2007 | 10.58 | 10.63 | 10.54 | 10.63 | 93,575 | +0.05(+0.43%) |
Apr 11, 2007 | 10.65 | 10.70 | 10.55 | 10.59 | 137,288 | +0.05(+0.47%) |
Apr 10, 2007 | 10.58 | 10.72 | 10.52 | 10.54 | 252,170 | -0.07(-0.69%) |
Apr 09, 2007 | 10.65 | 10.68 | 10.58 | 10.61 | 151,785 | -0.05(-0.51%) |
Apr 05, 2007 | 10.62 | 10.71 | 10.56 | 10.67 | 167,161 | +0.06(+0.60%) |
Apr 04, 2007 | 10.54 | 10.62 | 10.54 | 10.60 | 69,412 | +0.07(+0.65%) |
Apr 03, 2007 | 10.56 | 10.58 | 10.48 | 10.53 | 174,191 | -0.03(-0.26%) |