Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.08 | 11.08 | 10.50 | 10.78 | 743,409 | -0.24(-2.18%) |
Jun 28, 2007 | 11.25 | 11.28 | 10.95 | 11.02 | 138,719 | -0.26(-2.30%) |
Jun 27, 2007 | 11.10 | 11.29 | 11.00 | 11.28 | 161,654 | +0.09(+0.80%) |
Jun 26, 2007 | 11.10 | 11.32 | 10.98 | 11.19 | 184,760 | +0.19(+1.73%) |
Jun 25, 2007 | 10.99 | 11.18 | 10.83 | 11.00 | 200,017 | +0.01(+0.09%) |
Jun 22, 2007 | 11.17 | 11.35 | 10.84 | 10.99 | 367,604 | -0.23(-2.05%) |
Jun 21, 2007 | 11.68 | 11.73 | 11.18 | 11.22 | 174,469 | -0.54(-4.59%) |
Jun 20, 2007 | 11.85 | 11.91 | 11.61 | 11.76 | 143,900 | -0.06(-0.51%) |
Jun 19, 2007 | 11.70 | 11.85 | 11.55 | 11.82 | 129,500 | +0.05(+0.42%) |
Jun 18, 2007 | 11.90 | 11.90 | 11.51 | 11.77 | 170,600 | -0.14(-1.18%) |
Jun 15, 2007 | 11.42 | 11.91 | 11.30 | 11.91 | 358,600 | +0.69(+6.15%) |
Jun 14, 2007 | 11.21 | 11.47 | 11.12 | 11.22 | 160,100 | -0.01(-0.09%) |
Jun 13, 2007 | 11.08 | 11.39 | 11.08 | 11.23 | 168,800 | +0.19(+1.72%) |
Jun 12, 2007 | 11.34 | 11.43 | 11.03 | 11.04 | 158,900 | -0.40(-3.50%) |
Jun 11, 2007 | 11.50 | 11.61 | 11.38 | 11.44 | 97,216 | -0.10(-0.87%) |
Jun 08, 2007 | 11.55 | 11.61 | 11.34 | 11.54 | 126,969 | -0.01(-0.09%) |
Jun 07, 2007 | 11.72 | 11.75 | 11.34 | 11.55 | 182,379 | -0.15(-1.28%) |
Jun 06, 2007 | 11.66 | 11.70 | 11.53 | 11.70 | 110,274 | -0.05(-0.43%) |
Jun 05, 2007 | 11.75 | 11.81 | 11.60 | 11.75 | 197,485 | -0.08(-0.68%) |
Jun 04, 2007 | 11.99 | 12.23 | 11.79 | 11.83 | 202,919 | -0.23(-1.91%) |
Jun 01, 2007 | 11.70 | 12.09 | 11.51 | 12.06 | 343,897 | +0.90(+8.06%) |
May 31, 2007 | 11.27 | 11.49 | 11.06 | 11.16 | 284,180 | -0.11(-0.98%) |
May 30, 2007 | 11.36 | 11.36 | 11.08 | 11.27 | 221,767 | -0.18(-1.57%) |
May 29, 2007 | 11.92 | 11.92 | 11.29 | 11.45 | 227,197 | -0.45(-3.78%) |
May 25, 2007 | 11.57 | 11.92 | 11.56 | 11.90 | 195,107 | +0.34(+2.94%) |
May 24, 2007 | 11.88 | 11.98 | 11.49 | 11.56 | 169,141 | -0.35(-2.94%) |
May 23, 2007 | 11.95 | 12.05 | 11.82 | 11.91 | 125,848 | +0.00(+0.00%) |
May 22, 2007 | 11.92 | 12.10 | 11.89 | 11.91 | 167,797 | -0.05(-0.42%) |
May 21, 2007 | 11.98 | 12.15 | 11.68 | 11.96 | 173,984 | -0.19(-1.56%) |
May 18, 2007 | 11.77 | 12.21 | 11.35 | 12.15 | 461,339 | +0.40(+3.40%) |
May 17, 2007 | 12.03 | 12.50 | 11.59 | 11.75 | 396,688 | -0.34(-2.81%) |
May 16, 2007 | 11.87 | 12.20 | 11.82 | 12.09 | 182,077 | +0.13(+1.09%) |
May 15, 2007 | 12.36 | 12.59 | 11.62 | 11.96 | 276,128 | -0.39(-3.16%) |
May 14, 2007 | 12.23 | 12.36 | 12.14 | 12.35 | 121,825 | +0.09(+0.73%) |
May 11, 2007 | 12.41 | 12.43 | 12.20 | 12.26 | 92,488 | -0.08(-0.65%) |
May 10, 2007 | 12.68 | 12.68 | 12.19 | 12.34 | 165,948 | -0.37(-2.91%) |
May 09, 2007 | 12.41 | 12.82 | 12.35 | 12.71 | 161,166 | +0.27(+2.17%) |
May 08, 2007 | 12.90 | 12.90 | 12.28 | 12.44 | 303,436 | -0.54(-4.16%) |
May 07, 2007 | 12.94 | 13.11 | 12.82 | 12.98 | 99,018 | +0.07(+0.54%) |
May 04, 2007 | 12.95 | 12.98 | 12.72 | 12.91 | 156,670 | +0.01(+0.08%) |
May 03, 2007 | 13.27 | 13.27 | 12.78 | 12.90 | 138,571 | -0.35(-2.64%) |
May 02, 2007 | 12.97 | 13.25 | 12.81 | 13.25 | 130,828 | +0.26(+2.00%) |
May 01, 2007 | 12.80 | 13.00 | 12.67 | 12.99 | 169,026 | +0.17(+1.33%) |
Apr 30, 2007 | 13.29 | 13.33 | 12.58 | 12.82 | 207,764 | -0.48(-3.61%) |
Apr 27, 2007 | 13.37 | 13.52 | 13.22 | 13.30 | 97,449 | -0.15(-1.12%) |
Apr 26, 2007 | 13.80 | 13.80 | 13.33 | 13.45 | 84,191 | -0.38(-2.75%) |
Apr 25, 2007 | 13.72 | 13.83 | 13.66 | 13.83 | 87,893 | +0.17(+1.24%) |
Apr 24, 2007 | 13.95 | 13.96 | 13.59 | 13.66 | 172,905 | -0.22(-1.59%) |
Apr 23, 2007 | 13.70 | 13.89 | 13.16 | 13.88 | 206,180 | +0.11(+0.80%) |
Apr 20, 2007 | 13.83 | 13.83 | 13.55 | 13.77 | 169,770 | +0.09(+0.66%) |
Apr 19, 2007 | 13.64 | 13.75 | 13.50 | 13.68 | 176,320 | -0.08(-0.58%) |
Apr 18, 2007 | 13.70 | 13.91 | 13.70 | 13.76 | 155,590 | -0.03(-0.22%) |
Apr 17, 2007 | 13.57 | 13.84 | 13.52 | 13.79 | 195,089 | +0.19(+1.40%) |
Apr 16, 2007 | 13.52 | 13.60 | 13.48 | 13.60 | 103,841 | +0.13(+0.97%) |
Apr 13, 2007 | 13.35 | 13.47 | 13.21 | 13.47 | 127,018 | +0.09(+0.67%) |
Apr 12, 2007 | 13.28 | 13.50 | 13.19 | 13.38 | 151,555 | +0.10(+0.75%) |
Apr 11, 2007 | 13.46 | 13.46 | 13.00 | 13.28 | 323,552 | -0.15(-1.12%) |
Apr 10, 2007 | 13.61 | 13.61 | 13.33 | 13.43 | 141,513 | -0.16(-1.18%) |
Apr 09, 2007 | 13.71 | 13.72 | 13.40 | 13.59 | 126,512 | -0.13(-0.95%) |
Apr 05, 2007 | 13.52 | 13.72 | 13.35 | 13.72 | 198,121 | +0.22(+1.63%) |
Apr 04, 2007 | 13.45 | 13.63 | 13.27 | 13.50 | 213,113 | +0.09(+0.67%) |
Apr 03, 2007 | 13.48 | 13.85 | 13.31 | 13.41 | 263,854 | -0.04(-0.30%) |