Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.14 | 10.16 | 10.04 | 10.08 | 81,627 | +0.01(+0.06%) |
Jun 28, 2007 | 10.04 | 10.07 | 10.03 | 10.07 | 105,576 | +0.06(+0.56%) |
Jun 27, 2007 | 9.970 | 10.02 | 9.914 | 10.02 | 72,183 | +0.03(+0.30%) |
Jun 26, 2007 | 10.07 | 10.15 | 9.988 | 9.988 | 102,878 | -0.08(-0.77%) |
Jun 25, 2007 | 10.18 | 10.22 | 10.07 | 10.07 | 144,703 | -0.10(-0.99%) |
Jun 22, 2007 | 10.25 | 10.25 | 10.07 | 10.17 | 105,239 | -0.08(-0.75%) |
Jun 21, 2007 | 10.17 | 10.25 | 10.13 | 10.24 | 123,453 | +0.06(+0.55%) |
Jun 20, 2007 | 10.25 | 10.27 | 10.19 | 10.19 | 65,774 | -0.13(-1.24%) |
Jun 19, 2007 | 10.15 | 10.32 | 10.15 | 10.31 | 90,735 | +0.09(+0.93%) |
Jun 18, 2007 | 10.15 | 10.22 | 10.15 | 10.22 | 64,762 | +0.09(+0.85%) |
Jun 15, 2007 | 10.07 | 10.17 | 10.07 | 10.13 | 96,131 | +0.10(+1.03%) |
Jun 14, 2007 | 10.09 | 10.16 | 9.997 | 10.03 | 122,779 | -0.01(-0.15%) |
Jun 13, 2007 | 10.05 | 10.09 | 10.01 | 10.04 | 101,866 | +0.07(+0.68%) |
Jun 12, 2007 | 10.08 | 10.08 | 9.952 | 9.976 | 88,373 | -0.12(-1.15%) |
Jun 11, 2007 | 9.961 | 10.11 | 9.905 | 10.09 | 114,346 | +0.13(+1.34%) |
Jun 08, 2007 | 9.952 | 9.973 | 9.923 | 9.958 | 159,208 | +0.01(+0.09%) |
Jun 07, 2007 | 10.17 | 10.17 | 9.946 | 9.949 | 119,068 | -0.23(-2.27%) |
Jun 06, 2007 | 10.36 | 10.36 | 10.17 | 10.18 | 128,513 | -0.20(-1.91%) |
Jun 05, 2007 | 10.40 | 10.44 | 10.36 | 10.38 | 121,092 | -0.05(-0.51%) |
Jun 04, 2007 | 10.40 | 10.45 | 10.39 | 10.43 | 129,525 | +0.03(+0.31%) |
Jun 01, 2007 | 10.28 | 10.46 | 10.28 | 10.40 | 148,414 | +0.11(+1.10%) |
May 31, 2007 | 10.19 | 10.29 | 10.19 | 10.29 | 134,584 | +0.11(+1.05%) |
May 30, 2007 | 10.12 | 10.18 | 10.07 | 10.18 | 135,259 | +0.07(+0.64%) |
May 29, 2007 | 10.03 | 10.17 | 10.03 | 10.12 | 121,429 | +0.12(+1.19%) |
May 25, 2007 | 9.976 | 10.04 | 9.970 | 9.997 | 74,881 | +0.05(+0.51%) |
May 24, 2007 | 10.05 | 10.08 | 9.932 | 9.946 | 159,208 | -0.13(-1.29%) |
May 23, 2007 | 10.08 | 10.20 | 10.07 | 10.08 | 209,466 | -0.03(-0.26%) |
May 22, 2007 | 10.10 | 10.12 | 10.05 | 10.10 | 120,080 | -0.05(-0.50%) |
May 21, 2007 | 10.11 | 10.15 | 10.10 | 10.15 | 116,032 | +0.07(+0.68%) |
May 18, 2007 | 9.988 | 10.10 | 9.982 | 10.09 | 133,235 | +0.11(+1.13%) |
May 17, 2007 | 9.967 | 10.01 | 9.961 | 9.973 | 106,588 | +0.01(+0.06%) |
May 16, 2007 | 9.944 | 9.967 | 9.944 | 9.967 | 209,466 | +0.01(+0.06%) |
May 15, 2007 | 9.905 | 9.997 | 9.905 | 9.961 | 137,283 | +0.04(+0.39%) |
May 14, 2007 | 9.917 | 9.982 | 9.917 | 9.923 | 110,636 | -0.07(-0.68%) |
May 11, 2007 | 9.923 | 9.994 | 9.893 | 9.991 | 129,862 | +0.09(+0.96%) |
May 10, 2007 | 10.05 | 10.08 | 9.878 | 9.896 | 194,287 | -0.15(-1.53%) |
May 09, 2007 | 10.07 | 10.13 | 10.05 | 10.05 | 115,695 | -0.01(-0.15%) |
May 08, 2007 | 10.16 | 10.16 | 10.02 | 10.07 | 135,933 | -0.02(-0.21%) |
May 07, 2007 | 9.955 | 10.10 | 9.955 | 10.09 | 69,484 | +0.11(+1.13%) |
May 04, 2007 | 9.932 | 10.07 | 9.929 | 9.973 | 139,981 | +0.01(+0.15%) |
May 03, 2007 | 9.899 | 10.03 | 9.899 | 9.958 | 198,672 | +0.07(+0.72%) |
May 02, 2007 | 9.828 | 9.973 | 9.813 | 9.887 | 230,379 | +0.04(+0.39%) |
May 01, 2007 | 9.828 | 9.853 | 9.783 | 9.849 | 160,894 | -0.01(-0.09%) |
Apr 30, 2007 | 10.01 | 10.07 | 9.837 | 9.858 | 171,351 | -0.19(-1.86%) |
Apr 27, 2007 | 9.988 | 10.06 | 9.946 | 10.04 | 143,354 | +0.06(+0.56%) |
Apr 26, 2007 | 9.911 | 10.000 | 9.911 | 9.988 | 119,068 | +0.08(+0.81%) |
Apr 25, 2007 | 9.801 | 9.929 | 9.801 | 9.908 | 138,295 | +0.12(+1.21%) |
Apr 24, 2007 | 9.783 | 9.840 | 9.783 | 9.789 | 125,814 | -0.01(-0.06%) |
Apr 23, 2007 | 9.828 | 9.899 | 9.783 | 9.795 | 150,775 | -0.09(-0.93%) |
Apr 20, 2007 | 9.902 | 10.04 | 9.887 | 9.887 | 234,427 | -0.00(-0.03%) |
Apr 19, 2007 | 9.828 | 9.914 | 9.804 | 9.890 | 144,029 | -0.07(-0.74%) |
Apr 18, 2007 | 9.861 | 10.07 | 9.861 | 9.964 | 232,065 | +0.06(+0.63%) |
Apr 17, 2007 | 9.944 | 9.964 | 9.896 | 9.902 | 196,648 | +0.05(+0.48%) |
Apr 16, 2007 | 9.780 | 9.899 | 9.769 | 9.855 | 211,490 | +0.15(+1.53%) |
Apr 13, 2007 | 9.546 | 9.780 | 9.546 | 9.706 | 225,994 | +0.15(+1.58%) |
Apr 12, 2007 | 9.368 | 9.555 | 9.368 | 9.555 | 135,933 | +0.16(+1.67%) |
Apr 11, 2007 | 9.466 | 9.481 | 9.368 | 9.398 | 153,136 | -0.09(-0.94%) |
Apr 10, 2007 | 9.428 | 9.487 | 9.428 | 9.487 | 97,481 | +0.06(+0.66%) |
Apr 09, 2007 | 9.354 | 9.437 | 9.345 | 9.425 | 68,810 | +0.12(+1.24%) |
Apr 05, 2007 | 9.259 | 9.357 | 9.259 | 9.309 | 90,735 | +0.04(+0.42%) |
Apr 04, 2007 | 9.223 | 9.274 | 9.214 | 9.271 | 61,389 | +0.03(+0.29%) |
Apr 03, 2007 | 9.122 | 9.244 | 9.122 | 9.244 | 103,215 | +0.15(+1.66%) |