Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.648 | 9.706 | 9.628 | 9.667 | 62,647 | +0.03(+0.34%) |
Jun 28, 2007 | 9.628 | 9.654 | 9.563 | 9.635 | 61,108 | +0.05(+0.47%) |
Jun 27, 2007 | 9.615 | 9.635 | 9.531 | 9.589 | 93,894 | +0.01(+0.07%) |
Jun 26, 2007 | 9.531 | 9.596 | 9.531 | 9.583 | 54,181 | +0.02(+0.20%) |
Jun 25, 2007 | 9.537 | 9.583 | 9.531 | 9.563 | 70,651 | +0.03(+0.34%) |
Jun 22, 2007 | 9.563 | 9.648 | 9.518 | 9.531 | 93,433 | -0.05(-0.54%) |
Jun 21, 2007 | 9.583 | 9.596 | 9.518 | 9.583 | 111,904 | +0.00(+0.00%) |
Jun 20, 2007 | 9.420 | 9.609 | 9.420 | 9.583 | 87,122 | +0.00(+0.00%) |
Jun 19, 2007 | 9.537 | 9.628 | 9.524 | 9.583 | 78,963 | +0.06(+0.61%) |
Jun 18, 2007 | 9.537 | 9.551 | 9.518 | 9.524 | 70,036 | +0.01(+0.07%) |
Jun 15, 2007 | 9.492 | 9.544 | 9.492 | 9.518 | 70,190 | +0.00(+0.00%) |
Jun 14, 2007 | 9.518 | 9.550 | 9.492 | 9.518 | 73,422 | -0.02(-0.20%) |
Jun 13, 2007 | 9.466 | 9.557 | 9.449 | 9.537 | 154,695 | +0.02(+0.20%) |
Jun 12, 2007 | 9.660 | 9.699 | 9.453 | 9.518 | 147,768 | -0.16(-1.68%) |
Jun 11, 2007 | 9.680 | 9.729 | 9.602 | 9.680 | 133,299 | -0.04(-0.40%) |
Jun 08, 2007 | 9.712 | 9.771 | 9.615 | 9.719 | 148,692 | -0.03(-0.33%) |
Jun 07, 2007 | 9.940 | 9.940 | 9.712 | 9.751 | 102,668 | -0.22(-2.22%) |
Jun 06, 2007 | 10.04 | 10.04 | 9.940 | 9.972 | 57,876 | -0.05(-0.52%) |
Jun 05, 2007 | 10.02 | 10.06 | 10.00 | 10.02 | 50,795 | +0.01(+0.06%) |
Jun 04, 2007 | 10.04 | 10.09 | 10.02 | 10.02 | 83,735 | -0.03(-0.32%) |
Jun 01, 2007 | 10.10 | 10.11 | 10.05 | 10.05 | 66,342 | -0.06(-0.58%) |
May 31, 2007 | 10.20 | 10.23 | 10.11 | 10.11 | 90,046 | -0.05(-0.51%) |
May 30, 2007 | 10.14 | 10.26 | 10.14 | 10.16 | 68,189 | +0.00(+0.00%) |
May 29, 2007 | 10.00 | 10.20 | 9.979 | 10.16 | 127,450 | +0.03(+0.26%) |
May 25, 2007 | 10.16 | 10.22 | 10.13 | 10.13 | 57,414 | -0.07(-0.70%) |
May 24, 2007 | 10.25 | 10.27 | 10.16 | 10.21 | 53,874 | -0.03(-0.25%) |
May 23, 2007 | 10.28 | 10.30 | 10.21 | 10.23 | 95,741 | -0.06(-0.63%) |
May 22, 2007 | 10.28 | 10.33 | 10.28 | 10.30 | 51,873 | +0.00(+0.00%) |
May 21, 2007 | 10.28 | 10.33 | 10.28 | 10.30 | 72,499 | +0.02(+0.19%) |
May 18, 2007 | 10.25 | 10.30 | 10.25 | 10.28 | 58,337 | +0.01(+0.13%) |
May 17, 2007 | 10.29 | 10.31 | 10.26 | 10.26 | 60,031 | -0.01(-0.06%) |
May 16, 2007 | 10.29 | 10.32 | 10.26 | 10.27 | 60,954 | -0.02(-0.19%) |
May 15, 2007 | 10.30 | 10.36 | 10.28 | 10.29 | 62,032 | -0.01(-0.13%) |
May 14, 2007 | 10.36 | 10.36 | 10.30 | 10.30 | 42,021 | -0.03(-0.25%) |
May 11, 2007 | 10.36 | 10.36 | 10.32 | 10.33 | 61,416 | -0.05(-0.50%) |
May 10, 2007 | 10.33 | 10.38 | 10.32 | 10.38 | 38,481 | +0.05(+0.44%) |
May 09, 2007 | 10.30 | 10.36 | 10.30 | 10.34 | 49,718 | +0.00(+0.00%) |
May 08, 2007 | 10.32 | 10.35 | 10.30 | 10.34 | 50,641 | -0.01(-0.13%) |
May 07, 2007 | 10.34 | 10.36 | 10.32 | 10.35 | 45,562 | +0.05(+0.44%) |
May 04, 2007 | 10.28 | 10.33 | 10.28 | 10.30 | 47,717 | +0.03(+0.25%) |
May 03, 2007 | 10.26 | 10.32 | 10.26 | 10.28 | 39,712 | +0.01(+0.13%) |
May 02, 2007 | 10.23 | 10.32 | 10.23 | 10.26 | 102,360 | +0.00(+0.00%) |
May 01, 2007 | 10.29 | 10.30 | 10.23 | 10.26 | 92,201 | -0.01(-0.13%) |
Apr 30, 2007 | 10.28 | 10.29 | 10.24 | 10.28 | 71,729 | +0.01(+0.06%) |
Apr 27, 2007 | 10.25 | 10.27 | 10.21 | 10.27 | 48,794 | +0.03(+0.32%) |
Apr 26, 2007 | 10.28 | 10.28 | 10.24 | 10.24 | 66,649 | -0.03(-0.25%) |
Apr 25, 2007 | 10.26 | 10.27 | 10.21 | 10.26 | 55,721 | +0.03(+0.32%) |
Apr 24, 2007 | 10.25 | 10.30 | 10.23 | 10.23 | 62,186 | -0.03(-0.32%) |
Apr 23, 2007 | 10.23 | 10.30 | 10.23 | 10.26 | 20,626 | +0.03(+0.32%) |
Apr 20, 2007 | 10.24 | 10.26 | 10.23 | 10.23 | 38,173 | -0.01(-0.06%) |
Apr 19, 2007 | 10.23 | 10.25 | 10.21 | 10.24 | 47,409 | +0.01(+0.06%) |
Apr 18, 2007 | 10.23 | 10.26 | 10.20 | 10.23 | 51,411 | +0.00(+0.00%) |
Apr 17, 2007 | 10.26 | 10.29 | 10.21 | 10.23 | 83,581 | -0.03(-0.32%) |
Apr 16, 2007 | 10.30 | 10.32 | 10.26 | 10.26 | 52,642 | -0.06(-0.57%) |
Apr 13, 2007 | 10.32 | 10.32 | 10.28 | 10.32 | 52,950 | +0.01(+0.13%) |
Apr 12, 2007 | 10.28 | 10.36 | 10.28 | 10.31 | 48,332 | +0.02(+0.19%) |
Apr 11, 2007 | 10.32 | 10.33 | 10.28 | 10.29 | 27,398 | -0.08(-0.81%) |
Apr 10, 2007 | 10.33 | 10.38 | 10.33 | 10.38 | 33,094 | +0.01(+0.13%) |
Apr 09, 2007 | 10.36 | 10.38 | 10.32 | 10.36 | 74,192 | +0.02(+0.19%) |
Apr 05, 2007 | 10.37 | 10.39 | 10.31 | 10.34 | 50,487 | +0.00(+0.00%) |
Apr 04, 2007 | 10.35 | 10.39 | 10.32 | 10.34 | 39,405 | -0.01(-0.13%) |
Apr 03, 2007 | 10.30 | 10.38 | 10.30 | 10.36 | 36,634 | +0.04(+0.38%) |