Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.57 | 11.84 | 11.57 | 11.66 | 217,570 | +0.18(+1.57%) |
Jun 28, 2007 | 11.74 | 11.76 | 11.46 | 11.48 | 120,440 | -0.29(-2.49%) |
Jun 27, 2007 | 11.41 | 11.78 | 11.35 | 11.77 | 230,752 | +0.25(+2.14%) |
Jun 26, 2007 | 11.06 | 11.72 | 10.83 | 11.52 | 292,764 | +0.56(+5.09%) |
Jun 25, 2007 | 11.40 | 11.45 | 10.84 | 10.97 | 220,325 | -0.44(-3.82%) |
Jun 22, 2007 | 11.34 | 11.52 | 11.24 | 11.40 | 365,047 | +0.00(+0.00%) |
Jun 21, 2007 | 11.66 | 11.66 | 11.23 | 11.40 | 249,555 | -0.27(-2.35%) |
Jun 20, 2007 | 11.90 | 11.95 | 11.56 | 11.68 | 290,715 | -0.22(-1.83%) |
Jun 19, 2007 | 11.73 | 12.01 | 11.37 | 11.89 | 212,888 | +0.10(+0.88%) |
Jun 18, 2007 | 11.83 | 11.85 | 11.57 | 11.79 | 104,437 | -0.05(-0.40%) |
Jun 15, 2007 | 11.94 | 11.94 | 11.78 | 11.84 | 246,257 | +0.11(+0.97%) |
Jun 14, 2007 | 11.71 | 11.85 | 11.69 | 11.72 | 108,556 | -0.01(-0.08%) |
Jun 13, 2007 | 11.33 | 11.79 | 11.22 | 11.73 | 205,496 | +0.45(+3.94%) |
Jun 12, 2007 | 11.44 | 11.49 | 11.23 | 11.29 | 183,531 | -0.19(-1.65%) |
Jun 11, 2007 | 11.21 | 11.52 | 11.10 | 11.48 | 268,451 | +0.26(+2.28%) |
Jun 08, 2007 | 11.11 | 11.43 | 11.11 | 11.22 | 146,304 | +0.07(+0.59%) |
Jun 07, 2007 | 11.29 | 11.32 | 10.96 | 11.16 | 404,107 | -0.16(-1.42%) |
Jun 06, 2007 | 11.49 | 11.52 | 11.26 | 11.32 | 166,634 | -0.24(-2.05%) |
Jun 05, 2007 | 11.56 | 11.65 | 11.35 | 11.55 | 200,401 | -0.09(-0.81%) |
Jun 04, 2007 | 11.69 | 12.05 | 11.57 | 11.65 | 227,535 | -0.10(-0.89%) |
Jun 01, 2007 | 11.78 | 12.08 | 11.70 | 11.75 | 179,426 | +0.00(+0.00%) |
May 31, 2007 | 12.10 | 12.14 | 11.64 | 11.75 | 406,682 | -0.35(-2.89%) |
May 30, 2007 | 12.03 | 12.15 | 11.90 | 12.10 | 464,471 | -0.03(-0.23%) |
May 29, 2007 | 11.70 | 12.19 | 11.63 | 12.13 | 310,094 | +0.51(+4.40%) |
May 25, 2007 | 11.81 | 12.02 | 11.61 | 11.62 | 240,804 | -0.16(-1.37%) |
May 24, 2007 | 12.23 | 12.23 | 11.67 | 11.78 | 271,055 | -0.48(-3.94%) |
May 23, 2007 | 12.55 | 12.64 | 12.12 | 12.26 | 142,681 | -0.27(-2.12%) |
May 22, 2007 | 12.05 | 12.57 | 12.03 | 12.53 | 172,687 | +0.44(+3.60%) |
May 21, 2007 | 11.90 | 12.14 | 11.83 | 12.09 | 129,438 | +0.23(+1.92%) |
May 18, 2007 | 11.61 | 11.87 | 11.41 | 11.87 | 195,184 | +0.26(+2.20%) |
May 17, 2007 | 11.45 | 11.71 | 11.30 | 11.61 | 393,779 | +0.10(+0.91%) |
May 16, 2007 | 11.88 | 11.90 | 11.40 | 11.51 | 296,155 | -0.31(-2.64%) |
May 15, 2007 | 11.98 | 12.05 | 11.79 | 11.82 | 230,562 | -0.20(-1.66%) |
May 14, 2007 | 12.41 | 12.49 | 11.96 | 12.02 | 308,971 | -0.43(-3.43%) |
May 11, 2007 | 12.30 | 12.50 | 12.25 | 12.44 | 185,181 | +0.21(+1.70%) |
May 10, 2007 | 12.67 | 12.70 | 12.20 | 12.23 | 214,217 | -0.54(-4.23%) |
May 09, 2007 | 12.92 | 12.94 | 12.66 | 12.77 | 201,760 | -0.22(-1.68%) |
May 08, 2007 | 13.15 | 13.22 | 12.89 | 12.99 | 127,254 | -0.24(-1.79%) |
May 07, 2007 | 13.19 | 13.45 | 13.16 | 13.23 | 219,788 | +0.00(+0.00%) |
May 04, 2007 | 13.27 | 13.39 | 12.83 | 13.23 | 194,297 | +0.02(+0.14%) |
May 03, 2007 | 13.59 | 13.93 | 13.11 | 13.21 | 262,239 | -0.38(-2.79%) |
May 02, 2007 | 13.05 | 13.62 | 13.02 | 13.59 | 189,639 | +0.57(+4.36%) |
May 01, 2007 | 13.14 | 13.21 | 12.80 | 13.02 | 287,555 | -0.09(-0.72%) |
Apr 30, 2007 | 13.49 | 13.57 | 13.12 | 13.12 | 497,901 | -0.30(-2.26%) |
Apr 27, 2007 | 13.30 | 13.46 | 13.27 | 13.42 | 68,715 | +0.04(+0.28%) |
Apr 26, 2007 | 13.54 | 13.54 | 13.27 | 13.38 | 91,100 | -0.16(-1.19%) |
Apr 25, 2007 | 13.57 | 13.67 | 13.51 | 13.54 | 68,830 | +0.09(+0.63%) |
Apr 24, 2007 | 13.51 | 13.67 | 13.29 | 13.46 | 67,093 | -0.06(-0.42%) |
Apr 23, 2007 | 13.31 | 13.68 | 13.31 | 13.51 | 79,859 | +0.20(+1.49%) |
Apr 20, 2007 | 13.22 | 13.47 | 13.15 | 13.31 | 86,490 | +0.10(+0.79%) |
Apr 19, 2007 | 13.18 | 13.51 | 12.99 | 13.21 | 113,209 | -0.12(-0.92%) |
Apr 18, 2007 | 13.38 | 13.67 | 13.23 | 13.33 | 110,868 | -0.06(-0.42%) |
Apr 17, 2007 | 13.37 | 13.44 | 13.13 | 13.39 | 81,835 | +0.00(+0.00%) |
Apr 16, 2007 | 13.64 | 13.72 | 13.24 | 13.39 | 57,562 | -0.19(-1.39%) |
Apr 13, 2007 | 13.21 | 13.58 | 13.16 | 13.58 | 61,862 | +0.35(+2.65%) |
Apr 12, 2007 | 12.89 | 13.30 | 12.85 | 13.23 | 106,943 | +0.29(+2.27%) |
Apr 11, 2007 | 13.19 | 13.19 | 12.83 | 12.94 | 93,146 | -0.25(-1.87%) |
Apr 10, 2007 | 13.08 | 13.59 | 13.08 | 13.18 | 100,145 | +0.07(+0.51%) |
Apr 09, 2007 | 13.37 | 13.38 | 13.08 | 13.12 | 68,409 | -0.23(-1.70%) |
Apr 05, 2007 | 13.30 | 13.39 | 13.13 | 13.34 | 126,363 | +0.02(+0.14%) |
Apr 04, 2007 | 13.13 | 13.38 | 12.95 | 13.32 | 76,681 | +0.16(+1.22%) |
Apr 03, 2007 | 13.07 | 13.38 | 13.02 | 13.16 | 110,883 | +0.11(+0.87%) |