Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.57 | 11.65 | 11.55 | 11.65 | 7,942 | -0.08(-0.67%) |
Jun 28, 2007 | 11.39 | 11.75 | 11.36 | 11.73 | 12,754 | +0.34(+2.99%) |
Jun 27, 2007 | 11.38 | 11.43 | 11.38 | 11.39 | 4,038 | +0.00(+0.00%) |
Jun 26, 2007 | 11.27 | 11.39 | 11.10 | 11.39 | 2,300 | +0.12(+1.09%) |
Jun 25, 2007 | 11.24 | 11.35 | 10.86 | 11.27 | 6,384 | -0.31(-2.64%) |
Jun 22, 2007 | 11.50 | 11.57 | 11.47 | 11.57 | 2,163 | +0.09(+0.76%) |
Jun 21, 2007 | 11.43 | 11.49 | 11.41 | 11.49 | 4,512 | +0.09(+0.77%) |
Jun 20, 2007 | 11.36 | 11.40 | 11.36 | 11.40 | 11,676 | +0.02(+0.15%) |
Jun 19, 2007 | 11.36 | 11.42 | 11.36 | 11.38 | 7,669 | -0.02(-0.15%) |
Jun 18, 2007 | 11.36 | 11.40 | 11.29 | 11.40 | 8,013 | +0.19(+1.71%) |
Jun 15, 2007 | 11.00 | 11.44 | 10.92 | 11.21 | 19,003 | +0.37(+3.38%) |
Jun 14, 2007 | 10.73 | 10.85 | 10.73 | 10.84 | 11,104 | +0.10(+0.89%) |
Jun 13, 2007 | 10.67 | 10.95 | 10.55 | 10.74 | 8,929 | +0.22(+2.07%) |
Jun 12, 2007 | 10.49 | 10.71 | 10.40 | 10.53 | 10,646 | -0.10(-0.90%) |
Jun 11, 2007 | 10.58 | 10.62 | 10.58 | 10.62 | 515 | -0.01(-0.08%) |
Jun 08, 2007 | 10.36 | 10.63 | 10.36 | 10.63 | 4,437 | +0.10(+0.91%) |
Jun 07, 2007 | 10.40 | 10.53 | 10.40 | 10.53 | 2,860 | +0.05(+0.50%) |
Jun 06, 2007 | 10.38 | 10.48 | 10.38 | 10.48 | 2,976 | -0.08(-0.74%) |
Jun 05, 2007 | 10.69 | 10.70 | 10.48 | 10.56 | 8,459 | +0.07(+0.67%) |
Jun 04, 2007 | 10.31 | 10.64 | 10.31 | 10.49 | 10,668 | +0.18(+1.78%) |
Jun 01, 2007 | 10.29 | 10.31 | 10.29 | 10.31 | 1,029 | +0.04(+0.35%) |
May 31, 2007 | 10.19 | 10.28 | 10.12 | 10.27 | 3,595 | +0.09(+0.85%) |
May 30, 2007 | 10.12 | 10.19 | 10.10 | 10.19 | 2,088 | +0.13(+1.30%) |
May 29, 2007 | 10.06 | 10.07 | 10.05 | 10.05 | 2,639 | +0.07(+0.70%) |
May 25, 2007 | 10.07 | 10.07 | 9.985 | 9.985 | 801 | -0.03(-0.26%) |
May 24, 2007 | 10.01 | 10.01 | 9.714 | 10.01 | 6,980 | +0.01(+0.09%) |
May 23, 2007 | 10.02 | 10.02 | 9.958 | 10.00 | 1,894 | -0.02(-0.17%) |
May 22, 2007 | 9.916 | 10.04 | 9.916 | 10.02 | 2,520 | +0.06(+0.61%) |
May 21, 2007 | 9.827 | 10.07 | 9.827 | 9.958 | 2,658 | +0.00(+0.00%) |
May 18, 2007 | 9.836 | 10.05 | 9.836 | 9.958 | 7,796 | -0.09(-0.87%) |
May 17, 2007 | 10.05 | 10.35 | 9.714 | 10.05 | 21,470 | +0.07(+0.70%) |
May 16, 2007 | 9.845 | 9.976 | 9.810 | 9.976 | 35,927 | +0.19(+1.96%) |
May 15, 2007 | 9.971 | 9.971 | 9.749 | 9.784 | 2,932 | +0.09(+0.90%) |
May 14, 2007 | 9.976 | 9.976 | 9.583 | 9.696 | 22,649 | -0.42(-4.14%) |
May 11, 2007 | 10.07 | 10.12 | 10.07 | 10.12 | 2,007 | +0.31(+3.21%) |
May 10, 2007 | 10.47 | 10.47 | 9.801 | 9.801 | 3,777 | -0.65(-6.19%) |
May 09, 2007 | 10.19 | 10.64 | 10.19 | 10.45 | 2,441 | +0.38(+3.73%) |
May 08, 2007 | 10.25 | 10.48 | 9.897 | 10.07 | 2,898 | -0.04(-0.35%) |
May 07, 2007 | 10.05 | 10.26 | 10.05 | 10.11 | 3,952 | +0.06(+0.61%) |
May 04, 2007 | 10.05 | 10.12 | 10.05 | 10.05 | 1,968 | -0.04(-0.43%) |
May 03, 2007 | 10.05 | 10.09 | 10.05 | 10.09 | 1,831 | +0.03(+0.35%) |
May 02, 2007 | 9.784 | 10.05 | 9.784 | 10.05 | 6,139 | +0.30(+3.04%) |
May 01, 2007 | 9.777 | 9.777 | 9.740 | 9.757 | 2,747 | -0.03(-0.27%) |
Apr 30, 2007 | 9.696 | 9.897 | 9.696 | 9.784 | 13,019 | -0.23(-2.27%) |
Apr 27, 2007 | 10.26 | 10.40 | 9.861 | 10.01 | 4,200 | -0.38(-3.70%) |
Apr 26, 2007 | 10.40 | 10.40 | 10.40 | 10.40 | 1,030 | +0.17(+1.62%) |
Apr 25, 2007 | 10.21 | 10.24 | 10.21 | 10.23 | 2,461 | +0.10(+0.95%) |
Apr 24, 2007 | 10.32 | 10.32 | 10.06 | 10.13 | 11,530 | +0.06(+0.61%) |
Apr 23, 2007 | 10.26 | 10.26 | 9.976 | 10.07 | 9,181 | +0.20(+2.07%) |
Apr 20, 2007 | 10.18 | 10.18 | 9.854 | 9.868 | 1,259 | +0.01(+0.05%) |
Apr 19, 2007 | 9.862 | 9.862 | 9.862 | 9.862 | 457 | -0.01(-0.09%) |
Apr 18, 2007 | 9.862 | 10.07 | 9.836 | 9.871 | 1,433 | -0.35(-3.42%) |
Apr 17, 2007 | 9.819 | 10.22 | 9.819 | 10.22 | 4,121 | +0.08(+0.83%) |
Apr 16, 2007 | 9.688 | 10.27 | 9.688 | 10.14 | 9,919 | +0.45(+4.66%) |
Apr 13, 2007 | 9.705 | 9.705 | 9.670 | 9.685 | 2,117 | -0.03(-0.30%) |
Apr 12, 2007 | 9.723 | 9.958 | 9.679 | 9.714 | 15,282 | -0.02(-0.18%) |
Apr 11, 2007 | 9.653 | 9.743 | 9.653 | 9.731 | 2,518 | -0.05(-0.54%) |
Apr 10, 2007 | 9.757 | 9.958 | 9.653 | 9.784 | 4,505 | -0.11(-1.15%) |
Apr 09, 2007 | 9.801 | 10.00 | 9.644 | 9.897 | 13,873 | -0.10(-1.02%) |
Apr 05, 2007 | 10.56 | 10.56 | 9.871 | 9.999 | 21,418 | -0.32(-3.07%) |
Apr 04, 2007 | 10.29 | 10.35 | 10.29 | 10.32 | 14,635 | -0.01(-0.09%) |
Apr 03, 2007 | 10.92 | 10.92 | 10.09 | 10.33 | 23,010 | -0.68(-6.19%) |