Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.85 | 10.97 | 10.71 | 10.74 | 47,474 | -0.11(-1.01%) |
Jun 28, 2007 | 10.77 | 10.87 | 10.62 | 10.85 | 64,046 | +0.10(+0.96%) |
Jun 27, 2007 | 10.77 | 10.80 | 10.47 | 10.75 | 110,958 | -0.05(-0.45%) |
Jun 26, 2007 | 10.73 | 11.17 | 10.73 | 10.80 | 141,893 | +0.15(+1.38%) |
Jun 25, 2007 | 10.86 | 11.02 | 10.64 | 10.65 | 157,115 | -0.18(-1.69%) |
Jun 22, 2007 | 10.90 | 11.03 | 10.83 | 10.83 | 1,962,549 | -0.08(-0.73%) |
Jun 21, 2007 | 11.08 | 11.08 | 10.83 | 10.91 | 113,868 | -0.20(-1.76%) |
Jun 20, 2007 | 11.15 | 11.19 | 10.93 | 11.11 | 100,921 | +0.00(+0.00%) |
Jun 19, 2007 | 11.16 | 11.21 | 10.95 | 11.11 | 118,288 | -0.15(-1.30%) |
Jun 18, 2007 | 11.08 | 11.33 | 11.08 | 11.26 | 62,912 | +0.16(+1.43%) |
Jun 15, 2007 | 11.11 | 11.19 | 10.94 | 11.10 | 156,297 | +0.12(+1.11%) |
Jun 14, 2007 | 11.01 | 11.08 | 10.97 | 10.97 | 87,159 | -0.04(-0.33%) |
Jun 13, 2007 | 10.91 | 11.02 | 10.91 | 11.01 | 123,203 | +0.09(+0.84%) |
Jun 12, 2007 | 10.91 | 10.98 | 10.80 | 10.92 | 129,101 | -0.07(-0.61%) |
Jun 11, 2007 | 10.74 | 11.02 | 10.74 | 10.99 | 83,493 | +0.21(+1.98%) |
Jun 08, 2007 | 10.60 | 10.96 | 10.60 | 10.77 | 70,635 | +0.18(+1.67%) |
Jun 07, 2007 | 10.68 | 10.91 | 10.60 | 10.60 | 58,275 | -0.16(-1.48%) |
Jun 06, 2007 | 10.68 | 10.75 | 10.53 | 10.75 | 78,309 | +0.01(+0.11%) |
Jun 05, 2007 | 10.78 | 10.85 | 10.70 | 10.74 | 81,409 | -0.11(-1.01%) |
Jun 04, 2007 | 10.90 | 10.93 | 10.80 | 10.85 | 107,160 | -0.13(-1.17%) |
Jun 01, 2007 | 11.00 | 11.07 | 10.85 | 10.98 | 74,231 | +0.03(+0.28%) |
May 31, 2007 | 11.05 | 11.05 | 10.83 | 10.95 | 57,060 | -0.08(-0.72%) |
May 30, 2007 | 10.77 | 11.07 | 10.75 | 11.03 | 188,553 | +0.16(+1.52%) |
May 29, 2007 | 10.86 | 11.07 | 10.83 | 10.86 | 105,078 | +0.07(+0.62%) |
May 25, 2007 | 10.87 | 10.98 | 10.77 | 10.80 | 88,195 | -0.07(-0.67%) |
May 24, 2007 | 10.99 | 11.10 | 10.86 | 10.87 | 320,898 | -0.14(-1.28%) |
May 23, 2007 | 10.93 | 11.07 | 10.90 | 11.01 | 142,152 | +0.08(+0.73%) |
May 22, 2007 | 10.83 | 11.01 | 10.80 | 10.93 | 373,737 | +0.08(+0.73%) |
May 21, 2007 | 10.71 | 10.99 | 10.67 | 10.85 | 139,699 | +0.15(+1.37%) |
May 18, 2007 | 10.50 | 10.71 | 10.38 | 10.71 | 203,618 | +0.25(+2.39%) |
May 17, 2007 | 10.27 | 10.49 | 10.11 | 10.46 | 144,488 | +0.13(+1.30%) |
May 16, 2007 | 10.28 | 10.39 | 10.25 | 10.32 | 70,088 | +0.05(+0.53%) |
May 15, 2007 | 10.45 | 10.54 | 10.24 | 10.27 | 100,174 | -0.16(-1.58%) |
May 14, 2007 | 10.50 | 10.58 | 10.33 | 10.43 | 95,725 | -0.05(-0.47%) |
May 11, 2007 | 10.50 | 10.61 | 10.44 | 10.48 | 114,595 | +0.04(+0.41%) |
May 10, 2007 | 10.47 | 10.57 | 10.35 | 10.44 | 138,690 | -0.12(-1.10%) |
May 09, 2007 | 10.64 | 10.75 | 10.54 | 10.55 | 71,254 | -0.12(-1.09%) |
May 08, 2007 | 10.62 | 10.74 | 10.53 | 10.67 | 127,023 | +0.01(+0.06%) |
May 07, 2007 | 10.56 | 10.72 | 10.56 | 10.66 | 149,364 | +0.05(+0.52%) |
May 04, 2007 | 10.75 | 10.97 | 10.54 | 10.61 | 264,687 | -0.14(-1.31%) |
May 03, 2007 | 10.51 | 10.99 | 10.51 | 10.75 | 179,496 | +0.29(+2.74%) |
May 02, 2007 | 10.42 | 10.57 | 10.38 | 10.46 | 70,733 | +0.05(+0.47%) |
May 01, 2007 | 10.49 | 10.50 | 10.38 | 10.41 | 176,983 | +0.03(+0.29%) |
Apr 30, 2007 | 10.58 | 10.63 | 10.38 | 10.38 | 97,483 | -0.20(-1.85%) |
Apr 27, 2007 | 10.51 | 10.70 | 10.38 | 10.58 | 103,435 | +0.06(+0.58%) |
Apr 26, 2007 | 10.58 | 10.58 | 10.49 | 10.52 | 104,378 | -0.10(-0.92%) |
Apr 25, 2007 | 10.75 | 10.77 | 10.44 | 10.61 | 338,512 | -0.34(-3.07%) |
Apr 24, 2007 | 11.13 | 11.13 | 10.80 | 10.95 | 49,138 | -0.06(-0.55%) |
Apr 23, 2007 | 11.01 | 11.04 | 10.99 | 11.01 | 58,205 | -0.06(-0.55%) |
Apr 20, 2007 | 11.13 | 11.18 | 10.99 | 11.07 | 53,973 | +0.14(+1.28%) |
Apr 19, 2007 | 10.83 | 10.94 | 10.75 | 10.93 | 54,768 | +0.07(+0.68%) |
Apr 18, 2007 | 10.92 | 11.04 | 10.84 | 10.86 | 65,276 | -0.12(-1.11%) |
Apr 17, 2007 | 10.90 | 11.11 | 10.77 | 10.98 | 48,314 | +0.10(+0.95%) |
Apr 16, 2007 | 10.68 | 10.99 | 10.68 | 10.88 | 53,192 | +0.23(+2.12%) |
Apr 13, 2007 | 10.56 | 10.66 | 10.56 | 10.65 | 40,449 | +0.08(+0.75%) |
Apr 12, 2007 | 10.50 | 10.63 | 10.50 | 10.57 | 83,924 | +0.02(+0.17%) |
Apr 11, 2007 | 10.60 | 10.64 | 10.43 | 10.55 | 172,830 | +0.02(+0.23%) |
Apr 10, 2007 | 10.55 | 10.57 | 10.50 | 10.53 | 45,560 | -0.05(-0.46%) |
Apr 09, 2007 | 10.79 | 10.79 | 10.57 | 10.58 | 48,575 | -0.15(-1.42%) |
Apr 05, 2007 | 10.77 | 10.79 | 10.60 | 10.73 | 56,788 | -0.08(-0.73%) |
Apr 04, 2007 | 10.92 | 10.96 | 10.72 | 10.81 | 73,461 | -0.20(-1.83%) |
Apr 03, 2007 | 10.53 | 11.11 | 10.52 | 11.01 | 183,194 | +0.58(+5.56%) |