Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.71 | 10.75 | 10.63 | 10.65 | 963,929 | -0.04(-0.33%) |
Jun 28, 2007 | 10.62 | 10.74 | 10.60 | 10.69 | 796,810 | +0.05(+0.47%) |
Jun 27, 2007 | 10.52 | 10.66 | 10.40 | 10.64 | 1,103,275 | +0.07(+0.65%) |
Jun 26, 2007 | 10.62 | 10.67 | 10.52 | 10.57 | 586,115 | +0.00(+0.00%) |
Jun 25, 2007 | 10.54 | 10.60 | 10.49 | 10.57 | 1,619,957 | +0.02(+0.22%) |
Jun 22, 2007 | 10.76 | 10.76 | 10.54 | 10.55 | 1,117,162 | -0.21(-1.96%) |
Jun 21, 2007 | 10.76 | 10.83 | 10.65 | 10.76 | 763,290 | -0.06(-0.52%) |
Jun 20, 2007 | 11.06 | 11.06 | 10.78 | 10.82 | 1,642,463 | -0.26(-2.32%) |
Jun 19, 2007 | 11.03 | 11.10 | 10.93 | 11.07 | 596,171 | +0.01(+0.13%) |
Jun 18, 2007 | 11.13 | 11.13 | 10.99 | 11.06 | 892,580 | -0.08(-0.68%) |
Jun 15, 2007 | 11.26 | 11.26 | 11.08 | 11.13 | 1,821,554 | +0.25(+2.28%) |
Jun 14, 2007 | 10.82 | 10.88 | 10.75 | 10.88 | 579,890 | +0.07(+0.64%) |
Jun 13, 2007 | 10.80 | 10.84 | 10.67 | 10.82 | 747,967 | +0.01(+0.14%) |
Jun 12, 2007 | 10.88 | 10.89 | 10.76 | 10.80 | 1,062,573 | -0.13(-1.18%) |
Jun 11, 2007 | 10.93 | 10.98 | 10.89 | 10.93 | 985,478 | -0.03(-0.27%) |
Jun 08, 2007 | 10.90 | 10.99 | 10.84 | 10.96 | 1,361,856 | +0.02(+0.15%) |
Jun 07, 2007 | 11.16 | 11.16 | 10.90 | 10.94 | 1,423,628 | -0.26(-2.33%) |
Jun 06, 2007 | 11.33 | 11.33 | 11.16 | 11.20 | 874,384 | -0.17(-1.47%) |
Jun 05, 2007 | 11.46 | 11.46 | 11.33 | 11.37 | 732,644 | -0.15(-1.31%) |
Jun 04, 2007 | 11.43 | 11.52 | 11.40 | 11.52 | 487,950 | +0.04(+0.35%) |
Jun 01, 2007 | 11.47 | 11.54 | 11.41 | 11.48 | 1,446,134 | +0.04(+0.36%) |
May 31, 2007 | 11.57 | 11.59 | 11.40 | 11.44 | 805,429 | -0.10(-0.83%) |
May 30, 2007 | 11.37 | 11.54 | 11.35 | 11.54 | 699,603 | +0.11(+0.95%) |
May 29, 2007 | 11.31 | 11.43 | 11.31 | 11.43 | 858,582 | +0.14(+1.20%) |
May 25, 2007 | 11.35 | 11.38 | 11.23 | 11.29 | 1,030,969 | -0.04(-0.31%) |
May 24, 2007 | 11.48 | 11.53 | 11.27 | 11.33 | 1,598,888 | -0.18(-1.58%) |
May 23, 2007 | 11.57 | 11.59 | 11.43 | 11.51 | 1,588,353 | -0.01(-0.09%) |
May 22, 2007 | 11.48 | 11.56 | 11.36 | 11.52 | 887,313 | +0.03(+0.29%) |
May 21, 2007 | 11.45 | 11.57 | 11.43 | 11.49 | 1,515,567 | +0.04(+0.35%) |
May 18, 2007 | 11.37 | 11.46 | 11.30 | 11.45 | 782,444 | +0.09(+0.75%) |
May 17, 2007 | 11.48 | 11.48 | 11.33 | 11.36 | 634,000 | -0.15(-1.31%) |
May 16, 2007 | 11.57 | 11.57 | 11.41 | 11.51 | 816,922 | -0.05(-0.47%) |
May 15, 2007 | 11.59 | 11.79 | 11.55 | 11.57 | 1,134,401 | -0.02(-0.22%) |
May 14, 2007 | 11.50 | 11.62 | 11.48 | 11.59 | 1,296,732 | +0.08(+0.73%) |
May 11, 2007 | 11.48 | 11.54 | 11.44 | 11.51 | 1,762,655 | +0.06(+0.55%) |
May 10, 2007 | 11.51 | 11.51 | 11.41 | 11.44 | 1,053,954 | -0.11(-0.96%) |
May 09, 2007 | 11.44 | 11.56 | 11.41 | 11.55 | 877,736 | +0.06(+0.54%) |
May 08, 2007 | 11.45 | 11.49 | 11.34 | 11.49 | 737,432 | +0.00(+0.02%) |
May 07, 2007 | 11.44 | 11.52 | 11.43 | 11.49 | 676,139 | +0.05(+0.40%) |
May 04, 2007 | 11.43 | 11.46 | 11.38 | 11.44 | 1,084,121 | +0.02(+0.18%) |
May 03, 2007 | 11.45 | 11.46 | 11.40 | 11.42 | 599,523 | -0.03(-0.27%) |
May 02, 2007 | 11.40 | 11.50 | 11.36 | 11.45 | 753,713 | +0.04(+0.38%) |
May 01, 2007 | 11.25 | 11.42 | 11.21 | 11.41 | 883,482 | +0.20(+1.75%) |
Apr 30, 2007 | 11.36 | 11.45 | 11.21 | 11.21 | 1,074,544 | -0.11(-0.98%) |
Apr 27, 2007 | 11.27 | 11.36 | 11.21 | 11.32 | 765,206 | +0.05(+0.44%) |
Apr 26, 2007 | 11.13 | 11.38 | 10.98 | 11.27 | 1,820,596 | +0.24(+2.22%) |
Apr 25, 2007 | 10.91 | 11.09 | 10.89 | 11.03 | 949,085 | +0.18(+1.62%) |
Apr 24, 2007 | 10.81 | 10.87 | 10.72 | 10.86 | 849,963 | +0.08(+0.78%) |
Apr 23, 2007 | 10.69 | 10.78 | 10.69 | 10.77 | 566,482 | +0.06(+0.59%) |
Apr 20, 2007 | 10.69 | 10.71 | 10.64 | 10.71 | 556,426 | +0.15(+1.44%) |
Apr 19, 2007 | 10.59 | 10.66 | 10.55 | 10.56 | 489,387 | -0.10(-0.98%) |
Apr 18, 2007 | 10.68 | 10.72 | 10.63 | 10.66 | 542,060 | -0.05(-0.51%) |
Apr 17, 2007 | 10.73 | 10.75 | 10.69 | 10.72 | 702,476 | -0.00(-0.02%) |
Apr 16, 2007 | 10.66 | 10.73 | 10.65 | 10.72 | 861,455 | +0.09(+0.86%) |
Apr 13, 2007 | 10.60 | 10.63 | 10.51 | 10.63 | 1,375,264 | +0.01(+0.12%) |
Apr 12, 2007 | 10.53 | 10.61 | 10.47 | 10.61 | 1,009,420 | +0.08(+0.77%) |
Apr 11, 2007 | 10.67 | 10.67 | 10.50 | 10.53 | 646,929 | -0.12(-1.12%) |
Apr 10, 2007 | 10.55 | 10.67 | 10.54 | 10.65 | 416,601 | +0.11(+1.05%) |
Apr 09, 2007 | 10.50 | 10.57 | 10.45 | 10.54 | 541,582 | +0.04(+0.34%) |
Apr 05, 2007 | 10.53 | 10.53 | 10.49 | 10.50 | 643,577 | -0.03(-0.26%) |
Apr 04, 2007 | 10.56 | 10.58 | 10.51 | 10.53 | 435,755 | -0.03(-0.30%) |
Apr 03, 2007 | 10.51 | 10.63 | 10.49 | 10.56 | 695,293 | +0.07(+0.68%) |