Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.28 | 11.34 | 11.17 | 11.25 | 557,129 | -0.03(-0.30%) |
Jun 28, 2007 | 11.24 | 11.36 | 11.23 | 11.28 | 1,016,949 | -0.02(-0.20%) |
Jun 27, 2007 | 11.18 | 11.30 | 11.14 | 11.30 | 691,302 | +0.04(+0.36%) |
Jun 26, 2007 | 11.35 | 11.38 | 11.24 | 11.26 | 700,736 | -0.11(-1.01%) |
Jun 25, 2007 | 11.41 | 11.52 | 11.33 | 11.38 | 1,039,137 | -0.03(-0.25%) |
Jun 22, 2007 | 11.52 | 11.54 | 11.37 | 11.41 | 1,222,750 | -0.23(-2.02%) |
Jun 21, 2007 | 11.49 | 11.67 | 11.44 | 11.64 | 1,209,822 | +0.10(+0.84%) |
Jun 20, 2007 | 11.73 | 11.74 | 11.51 | 11.55 | 953,532 | -0.14(-1.22%) |
Jun 19, 2007 | 11.65 | 11.71 | 11.63 | 11.69 | 672,434 | +0.12(+1.04%) |
Jun 18, 2007 | 11.63 | 11.66 | 11.54 | 11.57 | 640,987 | +0.06(+0.50%) |
Jun 15, 2007 | 11.51 | 11.57 | 11.48 | 11.51 | 1,419,292 | +0.23(+2.03%) |
Jun 14, 2007 | 11.22 | 11.33 | 11.22 | 11.28 | 856,571 | -0.01(-0.10%) |
Jun 13, 2007 | 11.19 | 11.29 | 11.14 | 11.29 | 1,303,463 | +0.17(+1.54%) |
Jun 12, 2007 | 11.21 | 11.28 | 11.10 | 11.12 | 937,634 | -0.21(-1.87%) |
Jun 11, 2007 | 11.28 | 11.38 | 11.25 | 11.33 | 909,332 | -0.03(-0.30%) |
Jun 08, 2007 | 11.31 | 11.37 | 11.17 | 11.37 | 1,156,305 | +0.15(+1.33%) |
Jun 07, 2007 | 11.40 | 11.47 | 11.21 | 11.22 | 1,417,833 | -0.25(-2.20%) |
Jun 06, 2007 | 11.66 | 11.66 | 11.44 | 11.47 | 664,922 | -0.26(-2.24%) |
Jun 05, 2007 | 11.80 | 11.82 | 11.65 | 11.73 | 857,445 | -0.03(-0.29%) |
Jun 04, 2007 | 11.71 | 11.78 | 11.71 | 11.77 | 726,592 | +0.06(+0.49%) |
Jun 01, 2007 | 11.75 | 11.77 | 11.68 | 11.71 | 946,369 | +0.01(+0.05%) |
May 31, 2007 | 11.75 | 11.79 | 11.68 | 11.71 | 885,398 | +0.00(+0.00%) |
May 30, 2007 | 11.56 | 11.71 | 11.53 | 11.71 | 1,082,289 | +0.06(+0.54%) |
May 29, 2007 | 11.73 | 11.74 | 11.59 | 11.64 | 575,648 | +0.01(+0.10%) |
May 25, 2007 | 11.57 | 11.64 | 11.48 | 11.63 | 840,324 | +0.24(+2.11%) |
May 24, 2007 | 11.57 | 11.59 | 11.36 | 11.39 | 1,180,652 | -0.29(-2.45%) |
May 23, 2007 | 11.83 | 11.83 | 11.65 | 11.68 | 962,617 | -0.15(-1.26%) |
May 22, 2007 | 11.81 | 11.85 | 11.77 | 11.83 | 642,210 | +0.11(+0.98%) |
May 21, 2007 | 11.73 | 11.79 | 11.68 | 11.71 | 974,322 | -0.21(-1.73%) |
May 18, 2007 | 11.87 | 11.93 | 11.83 | 11.92 | 526,731 | +0.18(+1.56%) |
May 17, 2007 | 11.76 | 11.76 | 11.69 | 11.73 | 672,259 | -0.05(-0.44%) |
May 16, 2007 | 11.78 | 11.80 | 11.68 | 11.79 | 997,732 | -0.05(-0.44%) |
May 15, 2007 | 11.83 | 11.99 | 11.81 | 11.84 | 1,287,020 | +0.03(+0.29%) |
May 14, 2007 | 11.93 | 11.95 | 11.75 | 11.80 | 682,043 | -0.09(-0.77%) |
May 11, 2007 | 11.73 | 11.91 | 11.71 | 11.89 | 509,959 | +0.17(+1.46%) |
May 10, 2007 | 11.95 | 12.00 | 11.68 | 11.72 | 1,507,867 | -0.33(-2.75%) |
May 09, 2007 | 11.91 | 12.07 | 11.88 | 12.05 | 1,108,494 | -0.31(-2.54%) |
May 08, 2007 | 12.41 | 12.43 | 12.35 | 12.37 | 433,023 | -0.17(-1.32%) |
May 07, 2007 | 12.46 | 12.54 | 12.40 | 12.54 | 1,064,993 | +0.26(+2.15%) |
May 04, 2007 | 12.27 | 12.32 | 12.24 | 12.27 | 1,158,809 | +0.07(+0.61%) |
May 03, 2007 | 12.19 | 12.21 | 12.10 | 12.20 | 619,673 | +0.03(+0.28%) |
May 02, 2007 | 12.04 | 12.19 | 12.04 | 12.16 | 839,101 | +0.34(+2.86%) |
May 01, 2007 | 11.90 | 11.90 | 11.75 | 11.83 | 472,748 | -0.01(-0.10%) |
Apr 30, 2007 | 11.91 | 11.96 | 11.82 | 11.84 | 479,386 | -0.02(-0.15%) |
Apr 27, 2007 | 11.81 | 11.88 | 11.76 | 11.85 | 733,929 | -0.09(-0.72%) |
Apr 26, 2007 | 11.97 | 11.99 | 11.91 | 11.94 | 714,188 | -0.29(-2.34%) |
Apr 25, 2007 | 12.23 | 12.26 | 12.14 | 12.23 | 562,021 | +0.11(+0.95%) |
Apr 24, 2007 | 12.09 | 12.15 | 12.04 | 12.11 | 582,636 | +0.15(+1.29%) |
Apr 23, 2007 | 11.99 | 12.05 | 11.95 | 11.96 | 424,879 | -0.14(-1.18%) |
Apr 20, 2007 | 12.03 | 12.17 | 12.03 | 12.10 | 994,540 | +0.26(+2.18%) |
Apr 19, 2007 | 11.77 | 11.89 | 11.76 | 11.84 | 312,195 | -0.13(-1.05%) |
Apr 18, 2007 | 11.91 | 12.03 | 11.88 | 11.97 | 616,354 | -0.05(-0.43%) |
Apr 17, 2007 | 12.04 | 12.06 | 11.98 | 12.02 | 853,427 | -0.09(-0.76%) |
Apr 16, 2007 | 12.05 | 12.14 | 12.04 | 12.11 | 937,662 | +0.04(+0.33%) |
Apr 13, 2007 | 11.99 | 12.07 | 11.96 | 12.07 | 495,459 | +0.09(+0.72%) |
Apr 12, 2007 | 11.80 | 11.99 | 11.80 | 11.99 | 529,876 | +0.15(+1.26%) |
Apr 11, 2007 | 11.96 | 11.98 | 11.78 | 11.84 | 543,153 | -0.08(-0.67%) |
Apr 10, 2007 | 11.79 | 11.93 | 11.79 | 11.92 | 761,358 | +0.16(+1.36%) |
Apr 09, 2007 | 11.75 | 11.79 | 11.72 | 11.76 | 486,549 | -0.03(-0.24%) |
Apr 05, 2007 | 11.77 | 11.83 | 11.76 | 11.79 | 553,810 | +0.12(+1.03%) |
Apr 04, 2007 | 11.63 | 11.70 | 11.61 | 11.67 | 431,867 | -0.02(-0.20%) |
Apr 03, 2007 | 11.57 | 11.73 | 11.55 | 11.69 | 665,096 | +0.16(+1.39%) |