Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.670 | 9.860 | 9.460 | 9.490 | 1,184,788 | -0.18(-1.86%) |
Jun 28, 2007 | 9.800 | 9.930 | 9.650 | 9.670 | 1,277,102 | -0.17(-1.73%) |
Jun 27, 2007 | 9.520 | 9.850 | 9.400 | 9.840 | 2,142,593 | +0.29(+3.04%) |
Jun 26, 2007 | 9.340 | 9.610 | 9.320 | 9.550 | 3,027,919 | +0.23(+2.47%) |
Jun 25, 2007 | 9.760 | 9.800 | 9.270 | 9.320 | 2,981,432 | -0.53(-5.38%) |
Jun 22, 2007 | 10.00 | 10.11 | 9.740 | 9.850 | 2,039,170 | -0.31(-3.05%) |
Jun 21, 2007 | 10.16 | 10.19 | 9.940 | 10.16 | 1,988,815 | -0.05(-0.49%) |
Jun 20, 2007 | 10.63 | 10.72 | 10.19 | 10.21 | 1,959,100 | -0.41(-3.86%) |
Jun 19, 2007 | 10.54 | 10.69 | 10.45 | 10.62 | 1,229,200 | -0.01(-0.09%) |
Jun 18, 2007 | 10.84 | 10.85 | 10.63 | 10.63 | 863,700 | -0.20(-1.85%) |
Jun 15, 2007 | 10.94 | 11.00 | 10.73 | 10.83 | 1,855,800 | +0.18(+1.69%) |
Jun 14, 2007 | 10.78 | 11.08 | 10.65 | 10.65 | 2,683,900 | -0.12(-1.11%) |
Jun 13, 2007 | 10.39 | 10.91 | 10.25 | 10.77 | 3,480,300 | +0.37(+3.56%) |
Jun 12, 2007 | 10.36 | 10.48 | 10.23 | 10.40 | 1,822,000 | -0.04(-0.38%) |
Jun 11, 2007 | 10.50 | 10.57 | 10.31 | 10.44 | 2,184,943 | -0.07(-0.67%) |
Jun 08, 2007 | 10.69 | 10.69 | 10.41 | 10.51 | 1,598,925 | -0.18(-1.68%) |
Jun 07, 2007 | 10.81 | 10.89 | 10.42 | 10.69 | 2,681,972 | -0.15(-1.38%) |
Jun 06, 2007 | 10.84 | 11.00 | 10.79 | 10.84 | 2,976,660 | -0.11(-1.00%) |
Jun 05, 2007 | 11.15 | 11.23 | 10.80 | 10.95 | 2,149,661 | -0.26(-2.32%) |
Jun 04, 2007 | 11.28 | 11.46 | 11.06 | 11.21 | 2,227,700 | +0.05(+0.45%) |
Jun 01, 2007 | 11.45 | 11.48 | 11.11 | 11.16 | 1,521,852 | -0.18(-1.59%) |
May 31, 2007 | 11.52 | 11.55 | 11.26 | 11.34 | 2,348,567 | -0.20(-1.73%) |
May 30, 2007 | 11.54 | 11.60 | 11.23 | 11.54 | 2,645,172 | -0.10(-0.86%) |
May 29, 2007 | 11.58 | 11.82 | 11.43 | 11.64 | 1,338,738 | +0.08(+0.69%) |
May 25, 2007 | 11.43 | 11.73 | 11.38 | 11.56 | 1,337,475 | +0.25(+2.21%) |
May 24, 2007 | 11.79 | 11.86 | 11.24 | 11.31 | 2,175,161 | -0.48(-4.07%) |
May 23, 2007 | 11.52 | 11.95 | 11.48 | 11.79 | 1,811,038 | +0.27(+2.34%) |
May 22, 2007 | 11.63 | 11.77 | 11.47 | 11.52 | 1,628,523 | -0.14(-1.20%) |
May 21, 2007 | 11.36 | 12.08 | 11.35 | 11.66 | 2,337,721 | +0.26(+2.28%) |
May 18, 2007 | 11.45 | 11.66 | 11.36 | 11.40 | 1,669,989 | -0.06(-0.52%) |
May 17, 2007 | 11.50 | 11.60 | 11.35 | 11.46 | 1,841,083 | -0.09(-0.78%) |
May 16, 2007 | 11.49 | 11.63 | 11.21 | 11.55 | 2,096,175 | +0.07(+0.61%) |
May 15, 2007 | 11.93 | 11.98 | 11.37 | 11.48 | 2,291,095 | -0.50(-4.17%) |
May 14, 2007 | 12.15 | 12.18 | 11.91 | 11.98 | 1,844,182 | -0.21(-1.72%) |
May 11, 2007 | 11.79 | 12.28 | 11.64 | 12.19 | 3,009,255 | +0.40(+3.39%) |
May 10, 2007 | 12.45 | 12.45 | 11.70 | 11.79 | 7,425,666 | +0.64(+5.74%) |
May 09, 2007 | 11.15 | 11.35 | 11.11 | 11.15 | 1,384,429 | -0.08(-0.71%) |
May 08, 2007 | 11.41 | 11.49 | 11.15 | 11.23 | 2,027,092 | -0.25(-2.18%) |
May 07, 2007 | 11.30 | 11.56 | 11.24 | 11.48 | 2,175,841 | +0.14(+1.23%) |
May 04, 2007 | 11.76 | 11.81 | 11.27 | 11.34 | 2,730,854 | -0.50(-4.22%) |
May 03, 2007 | 11.78 | 11.85 | 11.67 | 11.84 | 1,399,590 | +0.05(+0.42%) |
May 02, 2007 | 11.85 | 11.92 | 11.72 | 11.79 | 1,836,965 | -0.07(-0.59%) |
May 01, 2007 | 12.24 | 12.41 | 11.77 | 11.86 | 2,561,738 | -0.51(-4.12%) |
Apr 30, 2007 | 12.69 | 12.71 | 12.23 | 12.37 | 1,699,552 | -0.35(-2.75%) |
Apr 27, 2007 | 12.87 | 13.00 | 12.62 | 12.72 | 1,082,408 | -0.21(-1.62%) |
Apr 26, 2007 | 12.67 | 12.99 | 12.56 | 12.93 | 1,101,780 | +0.24(+1.89%) |
Apr 25, 2007 | 12.61 | 12.87 | 12.54 | 12.69 | 1,398,558 | +0.11(+0.87%) |
Apr 24, 2007 | 12.79 | 12.85 | 12.50 | 12.58 | 1,412,300 | -0.12(-0.94%) |
Apr 23, 2007 | 12.91 | 13.00 | 12.58 | 12.70 | 1,264,101 | -0.15(-1.17%) |
Apr 20, 2007 | 12.77 | 12.99 | 12.54 | 12.85 | 2,501,445 | +0.32(+2.55%) |
Apr 19, 2007 | 12.50 | 12.75 | 12.49 | 12.53 | 868,302 | -0.09(-0.71%) |
Apr 18, 2007 | 12.61 | 12.83 | 12.57 | 12.62 | 1,495,088 | -0.06(-0.47%) |
Apr 17, 2007 | 12.83 | 13.01 | 12.61 | 12.68 | 1,652,881 | -0.16(-1.25%) |
Apr 16, 2007 | 12.66 | 12.88 | 12.61 | 12.84 | 1,940,342 | +0.16(+1.26%) |
Apr 13, 2007 | 12.70 | 12.85 | 12.53 | 12.68 | 2,099,671 | -0.06(-0.47%) |
Apr 12, 2007 | 12.73 | 12.82 | 12.68 | 12.74 | 2,437,335 | -0.05(-0.39%) |
Apr 11, 2007 | 12.87 | 13.00 | 12.64 | 12.79 | 2,889,607 | -0.20(-1.54%) |
Apr 10, 2007 | 13.03 | 13.08 | 12.80 | 12.99 | 3,457,684 | -0.32(-2.40%) |
Apr 09, 2007 | 13.55 | 13.69 | 13.06 | 13.31 | 4,839,220 | -0.27(-1.99%) |
Apr 05, 2007 | 13.46 | 13.70 | 13.36 | 13.58 | 2,096,444 | +0.00(+0.00%) |
Apr 04, 2007 | 13.35 | 14.11 | 13.31 | 13.58 | 3,079,762 | +0.24(+1.80%) |
Apr 03, 2007 | 13.15 | 13.34 | 13.09 | 13.34 | 2,634,761 | +0.32(+2.46%) |