Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 9.793 | 9.923 | 9.667 | 9.733 | 1,756,800 | -0.06(-0.58%) |
Jun 28, 2007 | 9.823 | 9.940 | 9.733 | 9.790 | 840,900 | +0.01(+0.07%) |
Jun 27, 2007 | 9.507 | 9.867 | 9.507 | 9.783 | 2,185,200 | +0.28(+2.91%) |
Jun 26, 2007 | 9.833 | 9.920 | 9.470 | 9.507 | 2,306,700 | -0.38(-3.84%) |
Jun 25, 2007 | 10.21 | 10.24 | 9.780 | 9.887 | 2,034,000 | -0.32(-3.14%) |
Jun 22, 2007 | 10.30 | 10.33 | 10.21 | 10.21 | 2,453,400 | -0.15(-1.48%) |
Jun 21, 2007 | 10.27 | 10.44 | 10.19 | 10.36 | 1,930,200 | +0.06(+0.58%) |
Jun 20, 2007 | 10.30 | 10.32 | 10.21 | 10.30 | 1,747,200 | +0.01(+0.10%) |
Jun 19, 2007 | 10.05 | 10.30 | 9.910 | 10.29 | 1,608,600 | +0.28(+2.83%) |
Jun 18, 2007 | 10.10 | 10.20 | 9.863 | 10.01 | 2,121,300 | -0.01(-0.13%) |
Jun 15, 2007 | 10.13 | 10.13 | 9.953 | 10.02 | 2,175,600 | -0.03(-0.30%) |
Jun 14, 2007 | 9.997 | 10.13 | 9.960 | 10.05 | 915,600 | +0.07(+0.70%) |
Jun 13, 2007 | 10.04 | 10.13 | 9.827 | 9.980 | 1,771,200 | -0.03(-0.33%) |
Jun 12, 2007 | 10.21 | 10.26 | 9.920 | 10.01 | 1,504,500 | -0.31(-2.97%) |
Jun 11, 2007 | 10.35 | 10.39 | 10.13 | 10.32 | 1,219,800 | -0.04(-0.35%) |
Jun 08, 2007 | 10.30 | 10.39 | 10.21 | 10.36 | 1,642,500 | +0.18(+1.80%) |
Jun 07, 2007 | 10.57 | 10.57 | 10.17 | 10.17 | 1,953,300 | -0.49(-4.57%) |
Jun 06, 2007 | 10.83 | 10.83 | 10.55 | 10.66 | 2,339,700 | -0.22(-2.05%) |
Jun 05, 2007 | 11.12 | 11.12 | 10.83 | 10.88 | 2,047,200 | -0.25(-2.25%) |
Jun 04, 2007 | 10.80 | 11.16 | 10.78 | 11.13 | 3,634,800 | +0.36(+3.31%) |
Jun 01, 2007 | 10.77 | 10.87 | 10.69 | 10.78 | 1,488,600 | +0.08(+0.72%) |
May 31, 2007 | 10.75 | 10.80 | 10.58 | 10.70 | 1,860,900 | +0.01(+0.09%) |
May 30, 2007 | 10.50 | 10.71 | 10.40 | 10.69 | 1,574,400 | +0.19(+1.81%) |
May 29, 2007 | 10.78 | 10.79 | 10.47 | 10.50 | 2,263,350 | -0.22(-2.08%) |
May 25, 2007 | 10.75 | 10.90 | 10.67 | 10.72 | 2,087,700 | +0.06(+0.53%) |
May 24, 2007 | 11.00 | 11.16 | 10.63 | 10.67 | 2,320,800 | -0.29(-2.62%) |
May 23, 2007 | 11.21 | 11.23 | 10.91 | 10.95 | 2,526,600 | -0.17(-1.53%) |
May 22, 2007 | 11.37 | 11.37 | 11.01 | 11.12 | 2,186,040 | -0.25(-2.17%) |
May 21, 2007 | 11.00 | 11.53 | 10.89 | 11.37 | 9,738,336 | +0.99(+9.54%) |
May 18, 2007 | 9.967 | 10.39 | 9.957 | 10.38 | 1,593,900 | +0.41(+4.15%) |
May 17, 2007 | 10.02 | 10.19 | 9.907 | 9.967 | 2,312,100 | -0.06(-0.56%) |
May 16, 2007 | 10.16 | 10.20 | 9.943 | 10.02 | 2,394,600 | -0.13(-1.31%) |
May 15, 2007 | 10.37 | 10.46 | 10.14 | 10.16 | 1,206,600 | -0.24(-2.28%) |
May 14, 2007 | 10.37 | 10.49 | 10.28 | 10.39 | 808,350 | +0.03(+0.26%) |
May 11, 2007 | 10.27 | 10.50 | 10.17 | 10.37 | 2,225,700 | -0.03(-0.29%) |
May 10, 2007 | 10.61 | 10.62 | 10.36 | 10.40 | 1,272,300 | -0.21(-2.01%) |
May 09, 2007 | 10.50 | 10.71 | 10.43 | 10.61 | 1,293,600 | +0.11(+1.05%) |
May 08, 2007 | 10.55 | 10.57 | 10.36 | 10.50 | 1,949,100 | -0.10(-0.91%) |
May 07, 2007 | 10.66 | 10.70 | 10.53 | 10.60 | 1,165,200 | -0.11(-1.00%) |
May 04, 2007 | 10.68 | 10.76 | 10.61 | 10.70 | 1,408,200 | +0.04(+0.38%) |
May 03, 2007 | 10.76 | 10.84 | 10.60 | 10.66 | 1,593,000 | -0.04(-0.41%) |
May 02, 2007 | 10.56 | 10.96 | 10.52 | 10.71 | 1,606,512 | +0.19(+1.84%) |
May 01, 2007 | 10.63 | 10.63 | 10.25 | 10.51 | 2,432,700 | +0.05(+0.45%) |
Apr 30, 2007 | 10.98 | 10.99 | 10.45 | 10.47 | 4,357,626 | -0.51(-4.65%) |
Apr 27, 2007 | 11.12 | 11.12 | 10.93 | 10.98 | 2,918,310 | -0.21(-1.85%) |
Apr 26, 2007 | 11.33 | 11.33 | 10.72 | 11.18 | 10,631,100 | -0.73(-6.15%) |
Apr 25, 2007 | 11.77 | 11.93 | 11.64 | 11.92 | 2,397,900 | +0.17(+1.42%) |
Apr 24, 2007 | 11.96 | 11.96 | 11.56 | 11.75 | 1,990,800 | -0.20(-1.67%) |
Apr 23, 2007 | 12.22 | 12.25 | 11.85 | 11.95 | 1,572,000 | -0.26(-2.10%) |
Apr 20, 2007 | 12.10 | 12.29 | 12.01 | 12.21 | 1,474,500 | +0.31(+2.58%) |
Apr 19, 2007 | 11.67 | 11.93 | 11.59 | 11.90 | 1,025,100 | +0.21(+1.83%) |
Apr 18, 2007 | 11.84 | 11.86 | 11.63 | 11.69 | 714,300 | -0.21(-1.79%) |
Apr 17, 2007 | 11.78 | 11.93 | 11.75 | 11.90 | 822,300 | +0.16(+1.39%) |
Apr 16, 2007 | 11.70 | 11.77 | 11.60 | 11.74 | 1,282,500 | +0.05(+0.46%) |
Apr 13, 2007 | 11.80 | 11.81 | 11.64 | 11.68 | 386,400 | -0.13(-1.13%) |
Apr 12, 2007 | 11.60 | 11.82 | 11.48 | 11.82 | 779,100 | +0.20(+1.69%) |
Apr 11, 2007 | 11.66 | 11.68 | 11.57 | 11.62 | 504,900 | -0.04(-0.37%) |
Apr 10, 2007 | 11.75 | 11.81 | 11.62 | 11.66 | 1,004,100 | -0.09(-0.77%) |
Apr 09, 2007 | 11.56 | 11.77 | 11.55 | 11.75 | 1,420,500 | +0.19(+1.64%) |
Apr 05, 2007 | 11.51 | 11.57 | 11.42 | 11.56 | 854,400 | +0.01(+0.12%) |
Apr 04, 2007 | 11.60 | 11.63 | 11.42 | 11.55 | 1,064,100 | -0.07(-0.57%) |
Apr 03, 2007 | 11.10 | 11.64 | 11.07 | 11.62 | 1,412,100 | +0.58(+5.26%) |