Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.90 | 11.00 | 10.72 | 10.78 | 89,701 | -0.04(-0.37%) |
Jun 28, 2007 | 10.83 | 10.99 | 10.78 | 10.82 | 105,100 | +0.01(+0.09%) |
Jun 27, 2007 | 10.39 | 10.84 | 10.39 | 10.81 | 111,566 | +0.29(+2.76%) |
Jun 26, 2007 | 10.58 | 10.66 | 10.46 | 10.52 | 164,830 | +0.01(+0.14%) |
Jun 25, 2007 | 10.52 | 10.72 | 10.39 | 10.51 | 195,565 | -0.02(-0.24%) |
Jun 22, 2007 | 10.46 | 10.53 | 10.25 | 10.53 | 784,224 | +0.03(+0.29%) |
Jun 21, 2007 | 10.36 | 10.52 | 10.25 | 10.50 | 74,126 | +0.04(+0.38%) |
Jun 20, 2007 | 10.51 | 10.61 | 10.43 | 10.46 | 259,100 | -0.04(-0.38%) |
Jun 19, 2007 | 10.49 | 10.63 | 10.32 | 10.50 | 181,600 | -0.34(-3.14%) |
Jun 18, 2007 | 10.37 | 10.85 | 10.37 | 10.84 | 130,500 | +0.29(+2.75%) |
Jun 15, 2007 | 10.63 | 10.63 | 10.48 | 10.55 | 159,600 | +0.17(+1.64%) |
Jun 14, 2007 | 10.62 | 10.62 | 10.34 | 10.38 | 58,200 | -0.26(-2.44%) |
Jun 13, 2007 | 10.01 | 10.66 | 9.940 | 10.64 | 60,200 | +0.63(+6.29%) |
Jun 12, 2007 | 10.54 | 10.63 | 9.960 | 10.01 | 104,300 | -0.60(-5.66%) |
Jun 11, 2007 | 10.29 | 10.69 | 10.29 | 10.61 | 42,210 | +0.30(+2.91%) |
Jun 08, 2007 | 10.25 | 10.41 | 10.20 | 10.31 | 71,499 | +0.02(+0.19%) |
Jun 07, 2007 | 10.63 | 10.67 | 10.23 | 10.29 | 116,287 | -0.37(-3.47%) |
Jun 06, 2007 | 10.61 | 10.73 | 10.58 | 10.66 | 77,783 | -0.03(-0.28%) |
Jun 05, 2007 | 10.74 | 10.74 | 10.64 | 10.69 | 109,649 | -0.12(-1.11%) |
Jun 04, 2007 | 10.69 | 10.85 | 10.69 | 10.81 | 85,809 | +0.06(+0.56%) |
Jun 01, 2007 | 10.71 | 10.94 | 10.70 | 10.75 | 75,652 | +0.03(+0.28%) |
May 31, 2007 | 10.72 | 10.79 | 10.67 | 10.72 | 200,750 | -0.01(-0.09%) |
May 30, 2007 | 10.70 | 10.75 | 10.68 | 10.73 | 94,205 | -0.07(-0.65%) |
May 29, 2007 | 10.75 | 10.81 | 10.70 | 10.80 | 75,179 | +0.08(+0.75%) |
May 25, 2007 | 10.70 | 10.82 | 10.46 | 10.72 | 36,228 | +0.28(+2.68%) |
May 24, 2007 | 10.70 | 10.84 | 10.43 | 10.44 | 209,143 | -0.26(-2.43%) |
May 23, 2007 | 10.70 | 10.80 | 10.53 | 10.70 | 323,661 | -0.05(-0.47%) |
May 22, 2007 | 9.850 | 10.81 | 9.670 | 10.75 | 818,114 | +0.78(+7.82%) |
May 21, 2007 | 9.740 | 9.990 | 9.550 | 9.970 | 78,173 | +0.22(+2.26%) |
May 18, 2007 | 9.410 | 9.750 | 9.310 | 9.750 | 132,617 | +0.29(+3.07%) |
May 17, 2007 | 9.270 | 9.730 | 9.160 | 9.460 | 116,167 | +0.15(+1.61%) |
May 16, 2007 | 9.040 | 9.320 | 8.870 | 9.310 | 58,936 | +0.28(+3.10%) |
May 15, 2007 | 9.320 | 9.380 | 9.021 | 9.030 | 83,129 | -0.22(-2.38%) |
May 14, 2007 | 9.390 | 9.430 | 9.200 | 9.250 | 66,481 | -0.17(-1.80%) |
May 11, 2007 | 9.210 | 9.420 | 9.200 | 9.420 | 36,926 | +0.17(+1.84%) |
May 10, 2007 | 9.710 | 9.830 | 9.250 | 9.250 | 62,453 | -0.55(-5.61%) |
May 09, 2007 | 9.060 | 9.800 | 9.060 | 9.800 | 107,126 | +0.42(+4.48%) |
May 08, 2007 | 9.190 | 9.400 | 9.190 | 9.380 | 45,070 | +0.10(+1.08%) |
May 07, 2007 | 9.330 | 9.500 | 9.250 | 9.280 | 46,906 | -0.09(-0.96%) |
May 04, 2007 | 9.110 | 9.370 | 9.080 | 9.370 | 72,592 | +0.14(+1.52%) |
May 03, 2007 | 9.470 | 9.470 | 9.180 | 9.230 | 73,055 | -0.22(-2.33%) |
May 02, 2007 | 9.490 | 9.620 | 9.420 | 9.450 | 71,393 | -0.02(-0.21%) |
May 01, 2007 | 9.300 | 9.500 | 9.200 | 9.470 | 63,015 | +0.17(+1.83%) |
Apr 30, 2007 | 9.780 | 9.780 | 9.290 | 9.300 | 99,385 | -0.31(-3.23%) |
Apr 27, 2007 | 9.720 | 9.730 | 9.410 | 9.610 | 124,780 | -0.14(-1.44%) |
Apr 26, 2007 | 9.980 | 9.980 | 9.670 | 9.750 | 53,402 | -0.26(-2.60%) |
Apr 25, 2007 | 9.800 | 10.08 | 9.660 | 10.01 | 65,210 | +0.29(+2.98%) |
Apr 24, 2007 | 9.640 | 9.780 | 9.390 | 9.720 | 96,072 | +0.06(+0.62%) |
Apr 23, 2007 | 9.560 | 9.750 | 9.370 | 9.660 | 68,354 | +0.11(+1.15%) |
Apr 20, 2007 | 9.600 | 9.950 | 9.420 | 9.550 | 104,835 | +0.12(+1.27%) |
Apr 19, 2007 | 9.810 | 9.850 | 9.400 | 9.430 | 63,465 | -0.48(-4.84%) |
Apr 18, 2007 | 9.880 | 10.04 | 9.750 | 9.910 | 39,585 | -0.13(-1.29%) |
Apr 17, 2007 | 9.770 | 10.10 | 9.770 | 10.04 | 89,804 | +0.25(+2.55%) |
Apr 16, 2007 | 9.680 | 9.840 | 9.590 | 9.790 | 34,868 | +0.14(+1.45%) |
Apr 13, 2007 | 9.520 | 9.650 | 9.420 | 9.650 | 85,341 | +0.16(+1.69%) |
Apr 12, 2007 | 9.370 | 9.490 | 9.210 | 9.490 | 94,543 | -0.02(-0.21%) |
Apr 11, 2007 | 9.570 | 9.660 | 9.290 | 9.510 | 97,001 | -0.10(-1.04%) |
Apr 10, 2007 | 9.620 | 9.730 | 9.440 | 9.610 | 65,673 | +0.02(+0.21%) |
Apr 09, 2007 | 9.620 | 9.660 | 9.420 | 9.590 | 198,596 | +0.00(+0.00%) |
Apr 05, 2007 | 9.380 | 9.640 | 9.080 | 9.590 | 75,731 | +0.22(+2.35%) |
Apr 04, 2007 | 9.610 | 9.720 | 9.360 | 9.370 | 86,006 | -0.26(-2.70%) |
Apr 03, 2007 | 9.680 | 9.870 | 9.570 | 9.630 | 115,963 | -0.05(-0.52%) |