Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.21 | 12.46 | 12.07 | 12.15 | 649,664 | -0.06(-0.48%) |
Jun 28, 2007 | 12.26 | 12.67 | 12.02 | 12.21 | 929,462 | -0.07(-0.57%) |
Jun 27, 2007 | 11.39 | 12.51 | 11.27 | 12.28 | 1,987,693 | +1.01(+8.96%) |
Jun 26, 2007 | 10.78 | 11.49 | 10.77 | 11.27 | 1,462,859 | +0.52(+4.83%) |
Jun 25, 2007 | 10.97 | 11.11 | 10.61 | 10.75 | 754,803 | -0.22(-2.02%) |
Jun 22, 2007 | 11.45 | 11.46 | 10.95 | 10.97 | 627,575 | -0.48(-4.18%) |
Jun 21, 2007 | 11.41 | 11.55 | 11.14 | 11.45 | 526,375 | +0.05(+0.46%) |
Jun 20, 2007 | 11.76 | 11.87 | 11.39 | 11.40 | 495,382 | -0.32(-2.74%) |
Jun 19, 2007 | 11.32 | 11.80 | 11.24 | 11.72 | 659,939 | +0.32(+2.82%) |
Jun 18, 2007 | 11.39 | 11.63 | 11.34 | 11.40 | 500,005 | -0.04(-0.36%) |
Jun 15, 2007 | 11.67 | 11.75 | 11.43 | 11.44 | 849,838 | -0.06(-0.56%) |
Jun 14, 2007 | 11.17 | 11.65 | 11.17 | 11.50 | 650,521 | +0.34(+3.03%) |
Jun 13, 2007 | 11.21 | 11.26 | 10.90 | 11.17 | 582,712 | +0.23(+2.08%) |
Jun 12, 2007 | 11.33 | 11.59 | 10.75 | 10.94 | 883,057 | -0.57(-4.92%) |
Jun 11, 2007 | 11.41 | 11.71 | 11.39 | 11.50 | 800,605 | -0.11(-0.95%) |
Jun 08, 2007 | 11.33 | 11.71 | 11.28 | 11.62 | 573,979 | +0.29(+2.58%) |
Jun 07, 2007 | 11.77 | 11.88 | 11.18 | 11.32 | 668,672 | -0.57(-4.81%) |
Jun 06, 2007 | 11.88 | 11.95 | 11.62 | 11.90 | 718,758 | +0.08(+0.64%) |
Jun 05, 2007 | 11.75 | 12.08 | 11.45 | 11.82 | 938,443 | -0.06(-0.49%) |
Jun 04, 2007 | 12.51 | 12.65 | 11.86 | 11.88 | 1,650,018 | -0.72(-5.70%) |
Jun 01, 2007 | 12.59 | 12.85 | 12.50 | 12.60 | 624,664 | -0.11(-0.83%) |
May 31, 2007 | 12.65 | 12.87 | 12.53 | 12.70 | 747,268 | +0.05(+0.42%) |
May 30, 2007 | 12.52 | 12.77 | 12.09 | 12.65 | 1,242,553 | +0.13(+1.03%) |
May 29, 2007 | 11.97 | 12.61 | 11.97 | 12.52 | 1,283,918 | +0.72(+6.09%) |
May 25, 2007 | 11.57 | 11.85 | 11.56 | 11.80 | 809,736 | +0.23(+2.02%) |
May 24, 2007 | 11.72 | 12.21 | 11.41 | 11.57 | 869,016 | -0.09(-0.80%) |
May 23, 2007 | 11.41 | 11.91 | 11.39 | 11.66 | 1,028,011 | +0.23(+1.99%) |
May 22, 2007 | 11.13 | 11.59 | 11.13 | 11.43 | 735,796 | +0.32(+2.84%) |
May 21, 2007 | 10.79 | 11.29 | 10.76 | 11.12 | 1,161,984 | +0.46(+4.27%) |
May 18, 2007 | 10.40 | 10.76 | 10.34 | 10.66 | 956,312 | +0.27(+2.58%) |
May 17, 2007 | 10.43 | 10.60 | 10.19 | 10.40 | 1,013,881 | -0.01(-0.06%) |
May 16, 2007 | 10.14 | 10.44 | 10.00 | 10.40 | 1,351,042 | +0.32(+3.19%) |
May 15, 2007 | 9.905 | 10.41 | 9.899 | 10.08 | 1,509,263 | +0.23(+2.37%) |
May 14, 2007 | 10.35 | 10.42 | 9.753 | 9.846 | 939,647 | -0.44(-4.31%) |
May 11, 2007 | 9.957 | 10.31 | 9.928 | 10.29 | 816,272 | +0.39(+3.89%) |
May 10, 2007 | 9.840 | 10.76 | 9.723 | 9.905 | 2,352,155 | +0.41(+4.31%) |
May 09, 2007 | 9.461 | 9.636 | 9.379 | 9.496 | 1,311,463 | +0.02(+0.25%) |
May 08, 2007 | 9.577 | 9.589 | 9.367 | 9.472 | 952,236 | -0.18(-1.88%) |
May 07, 2007 | 9.694 | 9.840 | 9.525 | 9.653 | 459,357 | -0.09(-0.90%) |
May 04, 2007 | 9.928 | 9.963 | 9.659 | 9.741 | 609,424 | -0.14(-1.42%) |
May 03, 2007 | 9.922 | 10.06 | 9.700 | 9.881 | 508,327 | -0.04(-0.41%) |
May 02, 2007 | 9.688 | 10.21 | 9.688 | 9.922 | 769,700 | +0.27(+2.78%) |
May 01, 2007 | 9.928 | 9.963 | 9.490 | 9.653 | 773,378 | -0.29(-2.94%) |
Apr 30, 2007 | 10.19 | 10.32 | 9.945 | 9.945 | 413,977 | -0.28(-2.74%) |
Apr 27, 2007 | 10.16 | 10.32 | 9.875 | 10.23 | 371,750 | +0.05(+0.46%) |
Apr 26, 2007 | 10.17 | 10.34 | 10.09 | 10.18 | 612,164 | -0.06(-0.57%) |
Apr 25, 2007 | 9.852 | 10.34 | 9.846 | 10.24 | 981,151 | +0.37(+3.73%) |
Apr 24, 2007 | 10.16 | 10.16 | 9.799 | 9.869 | 793,330 | -0.23(-2.26%) |
Apr 23, 2007 | 9.928 | 10.16 | 9.823 | 10.10 | 607,743 | +0.09(+0.88%) |
Apr 20, 2007 | 9.980 | 10.13 | 9.794 | 10.01 | 468,840 | +0.06(+0.59%) |
Apr 19, 2007 | 9.893 | 10.00 | 9.665 | 9.951 | 761,652 | -0.11(-1.05%) |
Apr 18, 2007 | 10.18 | 10.22 | 9.805 | 10.06 | 1,037,169 | -0.19(-1.82%) |
Apr 17, 2007 | 10.34 | 10.40 | 10.17 | 10.24 | 567,129 | -0.05(-0.45%) |
Apr 16, 2007 | 10.23 | 10.41 | 10.21 | 10.29 | 582,712 | +0.06(+0.57%) |
Apr 13, 2007 | 10.52 | 10.60 | 10.19 | 10.23 | 721,520 | -0.40(-3.74%) |
Apr 12, 2007 | 10.34 | 10.63 | 10.16 | 10.63 | 836,482 | +0.29(+2.77%) |
Apr 11, 2007 | 10.51 | 10.54 | 10.10 | 10.34 | 848,388 | -0.24(-2.26%) |
Apr 10, 2007 | 10.86 | 10.97 | 10.52 | 10.58 | 545,037 | -0.30(-2.79%) |
Apr 09, 2007 | 10.86 | 11.01 | 10.49 | 10.89 | 852,064 | +0.12(+1.08%) |
Apr 05, 2007 | 10.71 | 10.82 | 10.63 | 10.77 | 618,842 | -0.01(-0.11%) |
Apr 04, 2007 | 11.00 | 11.00 | 10.75 | 10.78 | 402,230 | -0.19(-1.76%) |
Apr 03, 2007 | 10.61 | 11.05 | 10.61 | 10.97 | 688,192 | +0.08(+0.75%) |