Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.01 | 11.13 | 10.89 | 10.90 | 521,185 | -0.09(-0.84%) |
Jun 28, 2007 | 11.07 | 11.07 | 10.81 | 10.99 | 401,901 | +0.19(+1.77%) |
Jun 27, 2007 | 10.72 | 10.83 | 10.56 | 10.80 | 541,621 | +0.08(+0.74%) |
Jun 26, 2007 | 10.80 | 10.89 | 10.68 | 10.72 | 718,428 | -0.08(-0.73%) |
Jun 25, 2007 | 10.97 | 11.03 | 10.72 | 10.80 | 561,300 | -0.17(-1.51%) |
Jun 22, 2007 | 11.05 | 11.12 | 10.89 | 10.97 | 899,473 | -0.14(-1.25%) |
Jun 21, 2007 | 11.14 | 11.14 | 10.98 | 11.10 | 394,030 | -0.08(-0.71%) |
Jun 20, 2007 | 11.50 | 11.55 | 11.18 | 11.18 | 203,600 | -0.27(-2.36%) |
Jun 19, 2007 | 11.42 | 11.54 | 11.28 | 11.46 | 347,104 | +0.03(+0.29%) |
Jun 18, 2007 | 11.63 | 11.66 | 11.26 | 11.42 | 407,200 | -0.20(-1.76%) |
Jun 15, 2007 | 11.56 | 11.75 | 11.34 | 11.63 | 891,147 | +0.51(+4.58%) |
Jun 14, 2007 | 11.36 | 11.36 | 11.11 | 11.12 | 280,044 | -0.22(-1.98%) |
Jun 13, 2007 | 11.12 | 11.38 | 11.11 | 11.34 | 395,090 | +0.22(+2.02%) |
Jun 12, 2007 | 11.12 | 11.30 | 11.05 | 11.12 | 312,893 | -0.07(-0.65%) |
Jun 11, 2007 | 11.15 | 11.26 | 11.06 | 11.19 | 207,233 | -0.01(-0.06%) |
Jun 08, 2007 | 11.03 | 11.23 | 11.03 | 11.20 | 187,100 | +0.11(+0.95%) |
Jun 07, 2007 | 11.25 | 11.21 | 10.94 | 11.09 | 291,851 | -0.16(-1.41%) |
Jun 06, 2007 | 11.30 | 11.40 | 11.17 | 11.25 | 368,145 | -0.13(-1.16%) |
Jun 05, 2007 | 11.40 | 11.45 | 11.28 | 11.38 | 379,195 | -0.14(-1.20%) |
Jun 04, 2007 | 11.59 | 11.65 | 11.44 | 11.52 | 585,066 | -0.11(-0.91%) |
Jun 01, 2007 | 11.56 | 11.70 | 11.53 | 11.63 | 736,593 | +0.04(+0.34%) |
May 31, 2007 | 11.37 | 11.64 | 11.41 | 11.59 | 496,057 | +0.22(+1.92%) |
May 30, 2007 | 11.44 | 11.44 | 11.30 | 11.37 | 378,892 | -0.19(-1.66%) |
May 29, 2007 | 11.61 | 11.73 | 11.51 | 11.56 | 306,989 | +0.01(+0.12%) |
May 25, 2007 | 11.67 | 11.68 | 11.43 | 11.55 | 389,943 | -0.11(-0.91%) |
May 24, 2007 | 11.61 | 11.72 | 11.51 | 11.65 | 509,881 | +0.01(+0.06%) |
May 23, 2007 | 11.88 | 11.89 | 11.63 | 11.65 | 422,186 | -0.19(-1.62%) |
May 22, 2007 | 11.83 | 11.89 | 11.77 | 11.84 | 315,466 | +0.01(+0.06%) |
May 21, 2007 | 11.44 | 11.86 | 11.40 | 11.83 | 554,034 | +0.35(+3.05%) |
May 18, 2007 | 11.48 | 11.55 | 11.35 | 11.48 | 324,094 | +0.00(+0.00%) |
May 17, 2007 | 11.58 | 11.58 | 11.40 | 11.48 | 248,407 | -0.15(-1.31%) |
May 16, 2007 | 11.73 | 11.73 | 11.63 | 11.63 | 406,745 | -0.09(-0.73%) |
May 15, 2007 | 11.73 | 11.82 | 11.64 | 11.72 | 439,291 | -0.01(-0.11%) |
May 14, 2007 | 11.89 | 11.93 | 11.69 | 11.73 | 381,163 | -0.16(-1.33%) |
May 11, 2007 | 11.83 | 11.96 | 11.81 | 11.89 | 374,805 | +0.17(+1.41%) |
May 10, 2007 | 11.76 | 11.86 | 11.57 | 11.73 | 437,777 | -0.12(-1.00%) |
May 09, 2007 | 11.75 | 11.86 | 11.67 | 11.84 | 235,388 | +0.02(+0.17%) |
May 08, 2007 | 11.73 | 11.85 | 11.66 | 11.82 | 346,649 | +0.01(+0.06%) |
May 07, 2007 | 11.88 | 11.83 | 11.72 | 11.82 | 415,374 | -0.06(-0.50%) |
May 04, 2007 | 11.73 | 11.88 | 11.63 | 11.88 | 840,285 | +0.24(+2.10%) |
May 03, 2007 | 11.49 | 11.76 | 11.32 | 11.63 | 786,244 | +0.01(+0.11%) |
May 02, 2007 | 11.34 | 11.67 | 11.23 | 11.62 | 616,552 | +0.26(+2.33%) |
May 01, 2007 | 11.42 | 11.42 | 11.20 | 11.36 | 650,157 | -0.09(-0.81%) |
Apr 30, 2007 | 11.49 | 11.56 | 11.37 | 11.45 | 781,854 | -0.12(-1.03%) |
Apr 27, 2007 | 11.30 | 11.61 | 11.21 | 11.57 | 823,057 | +0.22(+1.98%) |
Apr 26, 2007 | 10.90 | 11.36 | 10.90 | 11.34 | 883,881 | +0.41(+3.75%) |
Apr 25, 2007 | 11.03 | 11.10 | 10.85 | 10.93 | 782,005 | -0.02(-0.18%) |
Apr 24, 2007 | 11.11 | 11.22 | 10.90 | 10.95 | 661,662 | -0.16(-1.43%) |
Apr 23, 2007 | 11.14 | 11.20 | 11.04 | 11.11 | 294,728 | -0.07(-0.59%) |
Apr 20, 2007 | 11.12 | 11.22 | 11.05 | 11.18 | 420,672 | +0.19(+1.68%) |
Apr 19, 2007 | 11.02 | 11.09 | 10.89 | 10.99 | 325,911 | -0.10(-0.89%) |
Apr 18, 2007 | 11.20 | 11.20 | 11.03 | 11.09 | 445,346 | -0.12(-1.06%) |
Apr 17, 2007 | 11.22 | 11.23 | 11.07 | 11.21 | 781,400 | -0.02(-0.18%) |
Apr 16, 2007 | 10.97 | 11.23 | 10.92 | 11.23 | 727,813 | +0.35(+3.22%) |
Apr 13, 2007 | 10.60 | 10.94 | 10.60 | 10.88 | 1,168,316 | +0.33(+3.13%) |
Apr 12, 2007 | 10.39 | 10.60 | 10.39 | 10.55 | 909,161 | +0.11(+1.08%) |
Apr 11, 2007 | 10.89 | 10.89 | 10.35 | 10.44 | 1,319,691 | -0.45(-4.13%) |
Apr 10, 2007 | 11.01 | 11.09 | 10.88 | 10.89 | 275,503 | -0.15(-1.32%) |
Apr 09, 2007 | 10.85 | 11.06 | 10.81 | 11.03 | 298,966 | +0.18(+1.71%) |
Apr 05, 2007 | 10.85 | 10.89 | 10.72 | 10.85 | 187,100 | +0.01(+0.12%) |
Apr 04, 2007 | 10.79 | 10.89 | 10.77 | 10.83 | 229,333 | +0.05(+0.43%) |
Apr 03, 2007 | 10.90 | 10.90 | 10.67 | 10.79 | 462,452 | -0.11(-1.03%) |