Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.42 | 11.53 | 11.40 | 11.46 | 1,058,924 | +0.05(+0.43%) |
Jun 28, 2007 | 11.40 | 11.54 | 11.35 | 11.41 | 1,505,968 | +0.01(+0.11%) |
Jun 27, 2007 | 11.51 | 11.40 | 11.09 | 11.40 | 1,804,804 | -0.11(-0.97%) |
Jun 26, 2007 | 11.86 | 12.05 | 11.36 | 11.51 | 3,102,023 | -0.76(-6.21%) |
Jun 25, 2007 | 12.55 | 12.57 | 12.11 | 12.27 | 1,135,772 | -0.26(-2.08%) |
Jun 22, 2007 | 12.51 | 12.53 | 12.26 | 12.53 | 1,108,649 | -0.02(-0.20%) |
Jun 21, 2007 | 12.39 | 12.65 | 12.38 | 12.56 | 832,899 | +0.07(+0.55%) |
Jun 20, 2007 | 12.57 | 12.57 | 12.47 | 12.49 | 549,723 | -0.06(-0.44%) |
Jun 19, 2007 | 12.56 | 12.56 | 12.48 | 12.54 | 652,403 | -0.01(-0.05%) |
Jun 18, 2007 | 12.56 | 12.62 | 12.52 | 12.55 | 753,306 | -0.02(-0.15%) |
Jun 15, 2007 | 12.60 | 12.63 | 12.39 | 12.57 | 431,060 | -0.01(-0.10%) |
Jun 14, 2007 | 12.46 | 12.62 | 12.43 | 12.58 | 474,166 | +0.07(+0.55%) |
Jun 13, 2007 | 12.38 | 12.51 | 12.33 | 12.51 | 781,882 | +0.18(+1.46%) |
Jun 12, 2007 | 12.26 | 12.37 | 12.21 | 12.33 | 322,730 | +0.06(+0.45%) |
Jun 11, 2007 | 12.26 | 12.36 | 12.20 | 12.28 | 353,082 | +0.03(+0.25%) |
Jun 08, 2007 | 12.16 | 12.26 | 12.07 | 12.25 | 305,294 | +0.12(+1.02%) |
Jun 07, 2007 | 12.18 | 12.23 | 12.08 | 12.12 | 417,660 | -0.08(-0.66%) |
Jun 06, 2007 | 12.27 | 12.35 | 12.05 | 12.20 | 423,634 | -0.16(-1.30%) |
Jun 05, 2007 | 12.37 | 12.39 | 12.30 | 12.36 | 513,559 | +0.01(+0.10%) |
Jun 04, 2007 | 12.18 | 12.39 | 12.16 | 12.35 | 329,188 | +0.09(+0.71%) |
Jun 01, 2007 | 12.08 | 12.26 | 12.05 | 12.26 | 579,752 | +0.24(+1.96%) |
May 31, 2007 | 12.35 | 12.35 | 11.96 | 12.03 | 1,351,141 | -0.02(-0.21%) |
May 30, 2007 | 11.85 | 12.05 | 11.77 | 12.05 | 642,232 | +0.16(+1.35%) |
May 29, 2007 | 11.80 | 11.89 | 11.77 | 11.89 | 317,887 | +0.12(+1.05%) |
May 25, 2007 | 11.68 | 11.81 | 11.68 | 11.77 | 159,185 | +0.07(+0.64%) |
May 24, 2007 | 11.83 | 11.90 | 11.69 | 11.69 | 318,371 | -0.17(-1.46%) |
May 23, 2007 | 11.81 | 11.92 | 11.77 | 11.87 | 408,942 | +0.10(+0.84%) |
May 22, 2007 | 11.74 | 11.80 | 11.71 | 11.77 | 303,034 | -0.01(-0.05%) |
May 21, 2007 | 11.73 | 11.88 | 11.71 | 11.77 | 350,176 | +0.07(+0.58%) |
May 18, 2007 | 11.55 | 11.79 | 11.55 | 11.71 | 564,415 | +0.15(+1.29%) |
May 17, 2007 | 11.62 | 11.64 | 11.49 | 11.56 | 791,731 | -0.11(-0.90%) |
May 16, 2007 | 11.68 | 11.74 | 11.58 | 11.66 | 499,836 | -0.02(-0.21%) |
May 15, 2007 | 11.64 | 11.78 | 11.60 | 11.69 | 754,759 | +0.02(+0.21%) |
May 14, 2007 | 11.65 | 11.74 | 11.62 | 11.66 | 630,930 | +0.01(+0.11%) |
May 11, 2007 | 11.61 | 11.73 | 11.58 | 11.65 | 678,880 | +0.02(+0.21%) |
May 10, 2007 | 11.76 | 11.78 | 11.58 | 11.63 | 1,164,832 | -0.15(-1.31%) |
May 09, 2007 | 11.83 | 11.87 | 11.72 | 11.78 | 1,118,820 | -0.07(-0.58%) |
May 08, 2007 | 11.91 | 11.94 | 11.84 | 11.85 | 814,333 | -0.12(-0.98%) |
May 07, 2007 | 12.00 | 12.13 | 11.94 | 11.97 | 629,800 | -0.03(-0.26%) |
May 04, 2007 | 11.96 | 12.00 | 11.82 | 12.00 | 967,707 | -0.26(-2.12%) |
May 03, 2007 | 12.34 | 12.36 | 12.15 | 12.26 | 467,547 | -0.08(-0.65%) |
May 02, 2007 | 12.16 | 12.37 | 12.15 | 12.34 | 588,470 | +0.18(+1.48%) |
May 01, 2007 | 12.13 | 12.18 | 12.05 | 12.16 | 509,039 | +0.07(+0.56%) |
Apr 30, 2007 | 12.26 | 12.26 | 12.05 | 12.09 | 863,736 | -0.17(-1.41%) |
Apr 27, 2007 | 12.18 | 12.31 | 11.93 | 12.26 | 947,526 | +0.09(+0.71%) |
Apr 26, 2007 | 12.13 | 12.30 | 11.88 | 12.18 | 752,984 | +0.01(+0.10%) |
Apr 25, 2007 | 12.16 | 12.21 | 12.10 | 12.17 | 553,436 | +0.04(+0.36%) |
Apr 24, 2007 | 12.15 | 12.19 | 12.06 | 12.12 | 620,921 | -0.04(-0.31%) |
Apr 23, 2007 | 12.15 | 12.25 | 12.12 | 12.16 | 495,639 | -0.01(-0.05%) |
Apr 20, 2007 | 11.95 | 12.83 | 11.95 | 12.17 | 1,177,425 | -0.09(-0.71%) |
Apr 19, 2007 | 12.39 | 12.39 | 12.24 | 12.25 | 744,750 | -0.24(-1.88%) |
Apr 18, 2007 | 12.49 | 12.57 | 12.44 | 12.49 | 473,198 | -0.06(-0.49%) |
Apr 17, 2007 | 12.53 | 12.60 | 12.51 | 12.55 | 713,752 | +0.04(+0.35%) |
Apr 16, 2007 | 12.40 | 12.59 | 12.39 | 12.51 | 1,026,150 | +0.13(+1.05%) |
Apr 13, 2007 | 12.29 | 12.39 | 12.23 | 12.38 | 777,200 | +0.09(+0.71%) |
Apr 12, 2007 | 12.15 | 12.29 | 12.11 | 12.29 | 1,326,601 | +0.10(+0.81%) |
Apr 11, 2007 | 12.28 | 12.30 | 12.08 | 12.19 | 1,924,113 | -0.10(-0.81%) |
Apr 10, 2007 | 12.26 | 12.33 | 12.08 | 12.29 | 1,293,828 | -0.01(-0.05%) |
Apr 09, 2007 | 12.36 | 12.38 | 12.26 | 12.30 | 1,162,895 | -0.09(-0.70%) |
Apr 05, 2007 | 12.33 | 12.42 | 12.26 | 12.38 | 986,596 | -0.01(-0.10%) |
Apr 04, 2007 | 12.33 | 12.45 | 12.33 | 12.39 | 1,703,416 | +0.04(+0.35%) |
Apr 03, 2007 | 12.30 | 12.44 | 12.26 | 12.35 | 1,762,990 | +0.09(+0.76%) |