Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.71 | 10.83 | 10.57 | 10.60 | 48,095 | -0.11(-1.01%) |
Jun 28, 2007 | 10.63 | 10.73 | 10.48 | 10.71 | 64,884 | +0.10(+0.97%) |
Jun 27, 2007 | 10.63 | 10.66 | 10.34 | 10.61 | 112,410 | -0.05(-0.45%) |
Jun 26, 2007 | 10.59 | 11.03 | 10.59 | 10.66 | 143,750 | +0.14(+1.38%) |
Jun 25, 2007 | 10.72 | 10.87 | 10.50 | 10.51 | 159,171 | -0.18(-1.69%) |
Jun 22, 2007 | 10.76 | 10.89 | 10.69 | 10.69 | 1,988,237 | -0.08(-0.73%) |
Jun 21, 2007 | 10.94 | 10.94 | 10.69 | 10.77 | 115,358 | -0.19(-1.76%) |
Jun 20, 2007 | 11.00 | 11.04 | 10.78 | 10.97 | 102,242 | +0.00(+0.00%) |
Jun 19, 2007 | 11.01 | 11.07 | 10.81 | 10.97 | 119,836 | -0.14(-1.30%) |
Jun 18, 2007 | 10.94 | 11.19 | 10.94 | 11.11 | 63,735 | +0.16(+1.43%) |
Jun 15, 2007 | 10.97 | 11.04 | 10.80 | 10.95 | 158,343 | +0.12(+1.11%) |
Jun 14, 2007 | 10.86 | 10.94 | 10.83 | 10.83 | 88,300 | -0.04(-0.33%) |
Jun 13, 2007 | 10.77 | 10.88 | 10.77 | 10.87 | 124,815 | +0.09(+0.84%) |
Jun 12, 2007 | 10.77 | 10.84 | 10.66 | 10.78 | 130,791 | -0.07(-0.61%) |
Jun 11, 2007 | 10.60 | 10.88 | 10.60 | 10.84 | 84,586 | +0.21(+1.98%) |
Jun 08, 2007 | 10.47 | 10.82 | 10.47 | 10.63 | 71,560 | +0.17(+1.67%) |
Jun 07, 2007 | 10.54 | 10.77 | 10.46 | 10.46 | 59,038 | -0.16(-1.48%) |
Jun 06, 2007 | 10.54 | 10.62 | 10.39 | 10.62 | 79,334 | +0.01(+0.11%) |
Jun 05, 2007 | 10.64 | 10.71 | 10.56 | 10.60 | 82,474 | -0.11(-1.01%) |
Jun 04, 2007 | 10.76 | 10.79 | 10.66 | 10.71 | 108,563 | -0.13(-1.17%) |
Jun 01, 2007 | 10.86 | 10.92 | 10.71 | 10.84 | 75,203 | +0.03(+0.28%) |
May 31, 2007 | 10.90 | 10.90 | 10.69 | 10.81 | 57,807 | -0.08(-0.72%) |
May 30, 2007 | 10.63 | 10.93 | 10.62 | 10.89 | 191,021 | +0.16(+1.52%) |
May 29, 2007 | 10.72 | 10.93 | 10.69 | 10.72 | 106,453 | +0.07(+0.62%) |
May 25, 2007 | 10.73 | 10.84 | 10.63 | 10.66 | 89,349 | -0.07(-0.67%) |
May 24, 2007 | 10.84 | 10.95 | 10.72 | 10.73 | 325,099 | -0.14(-1.28%) |
May 23, 2007 | 10.78 | 10.93 | 10.75 | 10.87 | 144,013 | +0.08(+0.73%) |
May 22, 2007 | 10.69 | 10.87 | 10.66 | 10.79 | 378,628 | +0.08(+0.73%) |
May 21, 2007 | 10.57 | 10.84 | 10.53 | 10.71 | 141,528 | +0.14(+1.37%) |
May 18, 2007 | 10.37 | 10.57 | 10.25 | 10.57 | 206,283 | +0.25(+2.39%) |
May 17, 2007 | 10.14 | 10.36 | 9.977 | 10.32 | 146,379 | +0.13(+1.30%) |
May 16, 2007 | 10.15 | 10.25 | 10.12 | 10.19 | 71,005 | +0.05(+0.54%) |
May 15, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 101,486 | -0.16(-1.58%) |
May 14, 2007 | 10.37 | 10.44 | 10.19 | 10.30 | 96,978 | -0.05(-0.47%) |
May 11, 2007 | 10.37 | 10.48 | 10.30 | 10.34 | 116,095 | +0.04(+0.41%) |
May 10, 2007 | 10.33 | 10.44 | 10.21 | 10.30 | 140,505 | -0.11(-1.10%) |
May 09, 2007 | 10.51 | 10.62 | 10.40 | 10.42 | 72,187 | -0.11(-1.09%) |
May 08, 2007 | 10.48 | 10.60 | 10.39 | 10.53 | 128,686 | +0.01(+0.06%) |
May 07, 2007 | 10.42 | 10.58 | 10.42 | 10.53 | 151,319 | +0.05(+0.52%) |
May 04, 2007 | 10.61 | 10.83 | 10.40 | 10.47 | 268,151 | -0.14(-1.31%) |
May 03, 2007 | 10.37 | 10.84 | 10.37 | 10.61 | 181,846 | +0.28(+2.74%) |
May 02, 2007 | 10.28 | 10.44 | 10.25 | 10.33 | 71,659 | +0.05(+0.47%) |
May 01, 2007 | 10.36 | 10.37 | 10.24 | 10.28 | 179,300 | +0.03(+0.29%) |
Apr 30, 2007 | 10.45 | 10.49 | 10.24 | 10.25 | 98,758 | -0.19(-1.85%) |
Apr 27, 2007 | 10.37 | 10.56 | 10.24 | 10.44 | 104,788 | +0.06(+0.58%) |
Apr 26, 2007 | 10.45 | 10.45 | 10.35 | 10.38 | 105,745 | -0.10(-0.92%) |
Apr 25, 2007 | 10.61 | 10.63 | 10.31 | 10.48 | 342,943 | -0.33(-3.07%) |
Apr 24, 2007 | 10.99 | 10.99 | 10.66 | 10.81 | 49,781 | -0.06(-0.55%) |
Apr 23, 2007 | 10.87 | 10.89 | 10.84 | 10.87 | 58,967 | -0.06(-0.55%) |
Apr 20, 2007 | 10.99 | 11.03 | 10.84 | 10.93 | 54,680 | +0.14(+1.28%) |
Apr 19, 2007 | 10.69 | 10.80 | 10.62 | 10.79 | 55,485 | +0.07(+0.67%) |
Apr 18, 2007 | 10.78 | 10.89 | 10.70 | 10.72 | 66,130 | -0.12(-1.11%) |
Apr 17, 2007 | 10.75 | 10.97 | 10.63 | 10.84 | 48,947 | +0.10(+0.95%) |
Apr 16, 2007 | 10.54 | 10.84 | 10.54 | 10.74 | 53,888 | +0.22(+2.12%) |
Apr 13, 2007 | 10.42 | 10.53 | 10.42 | 10.51 | 40,978 | +0.08(+0.75%) |
Apr 12, 2007 | 10.36 | 10.50 | 10.36 | 10.44 | 85,022 | +0.02(+0.17%) |
Apr 11, 2007 | 10.46 | 10.50 | 10.29 | 10.42 | 175,092 | +0.02(+0.23%) |
Apr 10, 2007 | 10.41 | 10.43 | 10.37 | 10.39 | 46,157 | -0.05(-0.46%) |
Apr 09, 2007 | 10.65 | 10.65 | 10.43 | 10.44 | 49,211 | -0.15(-1.42%) |
Apr 05, 2007 | 10.63 | 10.65 | 10.47 | 10.59 | 57,531 | -0.08(-0.73%) |
Apr 04, 2007 | 10.78 | 10.82 | 10.58 | 10.67 | 74,423 | -0.20(-1.83%) |
Apr 03, 2007 | 10.39 | 10.97 | 10.39 | 10.87 | 185,592 | +0.57(+5.56%) |