Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.35 | 10.40 | 9.889 | 9.983 | 1,015,439 | -0.35(-3.40%) |
Jun 28, 2007 | 10.32 | 10.51 | 10.26 | 10.33 | 2,040,468 | -0.10(-0.97%) |
Jun 27, 2007 | 9.756 | 10.44 | 9.639 | 10.44 | 2,199,262 | +0.56(+5.69%) |
Jun 26, 2007 | 9.842 | 9.920 | 9.787 | 9.873 | 1,050,151 | +0.04(+0.40%) |
Jun 25, 2007 | 9.795 | 9.936 | 9.756 | 9.834 | 1,045,513 | +0.00(+0.00%) |
Jun 22, 2007 | 9.936 | 9.936 | 9.772 | 9.834 | 1,033,089 | -0.12(-1.18%) |
Jun 21, 2007 | 10.08 | 10.11 | 9.772 | 9.951 | 975,521 | -0.16(-1.62%) |
Jun 20, 2007 | 10.47 | 10.51 | 10.08 | 10.12 | 1,328,386 | -0.35(-3.36%) |
Jun 19, 2007 | 10.65 | 10.67 | 10.44 | 10.47 | 1,028,961 | -0.23(-2.19%) |
Jun 18, 2007 | 10.70 | 10.76 | 10.61 | 10.70 | 1,588,093 | -0.01(-0.07%) |
Jun 15, 2007 | 10.86 | 10.86 | 10.49 | 10.71 | 2,030,504 | +0.00(+0.00%) |
Jun 14, 2007 | 10.55 | 10.79 | 10.49 | 10.71 | 939,659 | +0.15(+1.40%) |
Jun 13, 2007 | 10.29 | 10.64 | 10.25 | 10.56 | 1,096,867 | +0.32(+3.12%) |
Jun 12, 2007 | 10.44 | 10.47 | 10.11 | 10.24 | 1,238,187 | -0.29(-2.74%) |
Jun 11, 2007 | 10.45 | 10.58 | 10.37 | 10.53 | 626,167 | +0.06(+0.60%) |
Jun 08, 2007 | 10.41 | 10.59 | 10.33 | 10.47 | 728,970 | +0.05(+0.52%) |
Jun 07, 2007 | 10.82 | 10.86 | 10.36 | 10.41 | 1,119,989 | -0.41(-3.82%) |
Jun 06, 2007 | 11.06 | 11.07 | 10.68 | 10.83 | 864,031 | -0.27(-2.39%) |
Jun 05, 2007 | 11.19 | 11.20 | 11.00 | 11.09 | 696,798 | -0.13(-1.18%) |
Jun 04, 2007 | 10.90 | 11.25 | 10.90 | 11.22 | 1,036,377 | +0.27(+2.49%) |
Jun 01, 2007 | 10.88 | 11.08 | 10.83 | 10.95 | 1,210,324 | +0.14(+1.30%) |
May 31, 2007 | 11.07 | 11.07 | 10.77 | 10.81 | 1,101,933 | -0.19(-1.70%) |
May 30, 2007 | 11.17 | 11.25 | 10.90 | 11.00 | 2,139,599 | +0.22(+2.03%) |
May 29, 2007 | 10.84 | 10.98 | 10.61 | 10.78 | 1,766,757 | -0.05(-0.50%) |
May 25, 2007 | 10.71 | 10.90 | 10.65 | 10.83 | 1,038,308 | +0.15(+1.39%) |
May 24, 2007 | 11.01 | 11.20 | 10.65 | 10.69 | 1,322,314 | -0.30(-2.70%) |
May 23, 2007 | 11.01 | 11.16 | 10.95 | 10.98 | 1,310,811 | +0.01(+0.07%) |
May 22, 2007 | 11.05 | 11.09 | 10.86 | 10.97 | 952,784 | -0.10(-0.92%) |
May 21, 2007 | 11.00 | 11.20 | 10.90 | 11.08 | 954,138 | +0.09(+0.78%) |
May 18, 2007 | 10.89 | 11.01 | 10.81 | 10.99 | 753,918 | +0.12(+1.08%) |
May 17, 2007 | 11.06 | 11.11 | 10.79 | 10.87 | 943,853 | -0.23(-2.11%) |
May 16, 2007 | 11.14 | 11.29 | 10.94 | 11.11 | 929,762 | -0.02(-0.14%) |
May 15, 2007 | 11.57 | 11.57 | 11.11 | 11.12 | 1,405,365 | -0.43(-3.72%) |
May 14, 2007 | 11.79 | 11.79 | 11.54 | 11.55 | 800,226 | -0.27(-2.31%) |
May 11, 2007 | 11.77 | 11.86 | 11.75 | 11.82 | 706,012 | +0.02(+0.13%) |
May 10, 2007 | 11.99 | 12.08 | 11.80 | 11.81 | 607,276 | -0.28(-2.32%) |
May 09, 2007 | 12.02 | 12.10 | 11.90 | 12.09 | 1,114,144 | -0.04(-0.32%) |
May 08, 2007 | 12.10 | 12.19 | 12.01 | 12.13 | 8,084,793 | -0.05(-0.38%) |
May 07, 2007 | 12.10 | 12.21 | 12.08 | 12.18 | 858,359 | +0.10(+0.84%) |
May 04, 2007 | 12.21 | 12.27 | 11.89 | 12.07 | 1,035,707 | -0.12(-1.02%) |
May 03, 2007 | 12.46 | 12.49 | 12.18 | 12.20 | 3,255,893 | +0.27(+2.29%) |
May 02, 2007 | 11.71 | 12.10 | 11.67 | 11.93 | 2,026,301 | +0.09(+0.79%) |
May 01, 2007 | 12.40 | 12.40 | 11.63 | 11.83 | 4,705,806 | +0.42(+3.69%) |
Apr 30, 2007 | 11.71 | 11.72 | 11.36 | 11.41 | 1,178,799 | -0.30(-2.53%) |
Apr 27, 2007 | 11.67 | 11.81 | 11.61 | 11.71 | 446,315 | +0.00(+0.00%) |
Apr 26, 2007 | 11.66 | 11.75 | 11.63 | 11.71 | 751,175 | +0.02(+0.20%) |
Apr 25, 2007 | 11.40 | 11.77 | 11.36 | 11.68 | 1,465,257 | +0.34(+2.96%) |
Apr 24, 2007 | 11.43 | 11.47 | 11.22 | 11.35 | 445,151 | -0.08(-0.68%) |
Apr 23, 2007 | 11.29 | 11.64 | 11.29 | 11.43 | 909,915 | +0.17(+1.53%) |
Apr 20, 2007 | 11.22 | 11.29 | 11.03 | 11.25 | 545,541 | +0.20(+1.76%) |
Apr 19, 2007 | 11.05 | 11.07 | 10.90 | 11.06 | 358,728 | -0.02(-0.14%) |
Apr 18, 2007 | 11.08 | 11.12 | 10.97 | 11.08 | 408,410 | -0.05(-0.42%) |
Apr 17, 2007 | 11.08 | 11.20 | 11.04 | 11.12 | 529,768 | +0.03(+0.28%) |
Apr 16, 2007 | 11.04 | 11.15 | 10.94 | 11.09 | 595,662 | +0.09(+0.78%) |
Apr 13, 2007 | 11.06 | 11.08 | 10.79 | 11.01 | 818,454 | -0.02(-0.21%) |
Apr 12, 2007 | 11.04 | 11.16 | 10.97 | 11.03 | 421,906 | -0.05(-0.49%) |
Apr 11, 2007 | 11.42 | 11.42 | 11.02 | 11.08 | 736,681 | -0.30(-2.67%) |
Apr 10, 2007 | 11.28 | 11.45 | 11.25 | 11.39 | 356,866 | +0.11(+0.97%) |
Apr 09, 2007 | 11.15 | 11.30 | 11.09 | 11.28 | 462,406 | +0.12(+1.05%) |
Apr 05, 2007 | 11.29 | 11.36 | 11.12 | 11.16 | 585,093 | -0.09(-0.76%) |
Apr 04, 2007 | 11.47 | 11.49 | 11.19 | 11.25 | 632,457 | -0.25(-2.17%) |
Apr 03, 2007 | 11.04 | 11.56 | 11.04 | 11.50 | 959,797 | +0.46(+4.17%) |