Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.51 | 11.61 | 11.28 | 11.30 | 290,071 | -0.21(-1.78%) |
Jun 28, 2007 | 11.51 | 11.61 | 11.49 | 11.51 | 154,443 | +0.00(+0.00%) |
Jun 27, 2007 | 11.29 | 11.52 | 11.29 | 11.51 | 184,346 | +0.12(+1.10%) |
Jun 26, 2007 | 11.48 | 11.50 | 11.34 | 11.38 | 210,218 | -0.06(-0.55%) |
Jun 25, 2007 | 11.51 | 11.68 | 11.41 | 11.45 | 321,206 | -0.12(-1.08%) |
Jun 22, 2007 | 11.53 | 11.59 | 11.46 | 11.57 | 694,380 | -0.02(-0.15%) |
Jun 21, 2007 | 11.34 | 11.59 | 11.34 | 11.59 | 259,944 | +0.19(+1.64%) |
Jun 20, 2007 | 11.61 | 11.64 | 11.39 | 11.40 | 443,507 | -0.16(-1.39%) |
Jun 19, 2007 | 11.24 | 11.63 | 11.24 | 11.56 | 208,090 | +0.25(+2.21%) |
Jun 18, 2007 | 11.37 | 11.37 | 11.24 | 11.31 | 315,047 | -0.06(-0.55%) |
Jun 15, 2007 | 11.29 | 11.41 | 11.16 | 11.38 | 484,162 | +0.28(+2.49%) |
Jun 14, 2007 | 11.14 | 11.24 | 11.03 | 11.10 | 345,398 | -0.06(-0.56%) |
Jun 13, 2007 | 11.05 | 11.20 | 10.99 | 11.16 | 787,449 | +0.11(+0.97%) |
Jun 12, 2007 | 10.93 | 11.11 | 10.93 | 11.05 | 443,731 | +0.04(+0.32%) |
Jun 11, 2007 | 10.85 | 11.04 | 10.78 | 11.02 | 467,474 | +0.20(+1.82%) |
Jun 08, 2007 | 10.64 | 10.85 | 10.63 | 10.82 | 328,374 | +0.14(+1.34%) |
Jun 07, 2007 | 10.72 | 10.72 | 10.48 | 10.68 | 386,949 | +0.04(+0.42%) |
Jun 06, 2007 | 10.65 | 10.68 | 10.54 | 10.63 | 355,589 | -0.10(-0.91%) |
Jun 05, 2007 | 10.65 | 10.85 | 10.65 | 10.73 | 570,735 | +0.03(+0.25%) |
Jun 04, 2007 | 10.80 | 10.86 | 10.64 | 10.71 | 308,103 | -0.17(-1.56%) |
Jun 01, 2007 | 10.76 | 11.16 | 10.72 | 10.88 | 477,554 | +0.14(+1.33%) |
May 31, 2007 | 10.87 | 10.88 | 10.70 | 10.73 | 550,624 | -0.02(-0.17%) |
May 30, 2007 | 10.76 | 10.80 | 10.69 | 10.75 | 452,131 | -0.04(-0.33%) |
May 29, 2007 | 10.89 | 10.89 | 10.53 | 10.79 | 322,438 | -0.06(-0.58%) |
May 25, 2007 | 10.93 | 10.93 | 10.71 | 10.85 | 308,775 | -0.10(-0.90%) |
May 24, 2007 | 11.34 | 11.34 | 10.51 | 10.95 | 1,007,333 | -1.11(-9.19%) |
May 23, 2007 | 12.04 | 12.13 | 11.96 | 12.05 | 286,151 | -0.04(-0.37%) |
May 22, 2007 | 12.03 | 12.11 | 11.95 | 12.10 | 173,707 | +0.03(+0.22%) |
May 21, 2007 | 11.85 | 12.12 | 11.85 | 12.07 | 120,844 | -0.03(-0.22%) |
May 18, 2007 | 12.02 | 12.14 | 11.88 | 12.10 | 108,412 | +0.13(+1.12%) |
May 17, 2007 | 12.10 | 12.10 | 11.84 | 11.96 | 217,609 | -0.14(-1.18%) |
May 16, 2007 | 11.94 | 12.17 | 11.86 | 12.11 | 199,690 | +0.13(+1.12%) |
May 15, 2007 | 12.16 | 12.20 | 11.85 | 11.97 | 427,715 | -0.26(-2.12%) |
May 14, 2007 | 12.10 | 12.33 | 12.10 | 12.23 | 245,273 | +0.10(+0.81%) |
May 11, 2007 | 11.51 | 12.15 | 11.49 | 12.13 | 201,706 | +0.69(+6.01%) |
May 10, 2007 | 12.01 | 12.01 | 11.39 | 11.45 | 133,724 | -0.56(-4.68%) |
May 09, 2007 | 11.88 | 12.04 | 11.83 | 12.01 | 122,972 | +0.06(+0.52%) |
May 08, 2007 | 11.93 | 11.96 | 11.67 | 11.95 | 134,172 | -0.07(-0.59%) |
May 07, 2007 | 12.13 | 12.17 | 11.99 | 12.02 | 60,926 | -0.11(-0.88%) |
May 04, 2007 | 12.00 | 12.14 | 11.84 | 12.13 | 186,250 | +0.18(+1.49%) |
May 03, 2007 | 11.63 | 12.05 | 11.63 | 11.95 | 135,628 | +0.34(+2.92%) |
May 02, 2007 | 11.81 | 11.96 | 11.60 | 11.61 | 322,662 | -0.23(-1.96%) |
May 01, 2007 | 11.88 | 12.18 | 11.62 | 11.84 | 214,249 | +0.16(+1.38%) |
Apr 30, 2007 | 11.76 | 11.85 | 11.45 | 11.68 | 269,128 | -0.13(-1.13%) |
Apr 27, 2007 | 12.06 | 12.10 | 11.63 | 11.81 | 114,124 | -0.26(-2.15%) |
Apr 26, 2007 | 12.05 | 12.20 | 11.88 | 12.07 | 82,765 | -0.12(-1.02%) |
Apr 25, 2007 | 12.40 | 12.42 | 12.05 | 12.20 | 156,011 | -0.16(-1.30%) |
Apr 24, 2007 | 12.42 | 12.44 | 12.12 | 12.36 | 127,116 | -0.12(-0.93%) |
Apr 23, 2007 | 12.12 | 12.48 | 12.07 | 12.47 | 112,892 | +0.27(+2.19%) |
Apr 20, 2007 | 12.40 | 12.40 | 12.14 | 12.21 | 135,628 | -0.03(-0.22%) |
Apr 19, 2007 | 12.03 | 12.29 | 11.98 | 12.23 | 129,356 | +0.05(+0.44%) |
Apr 18, 2007 | 12.15 | 12.21 | 12.09 | 12.18 | 114,796 | -0.06(-0.51%) |
Apr 17, 2007 | 12.24 | 12.29 | 12.09 | 12.24 | 116,588 | -0.05(-0.44%) |
Apr 16, 2007 | 12.03 | 12.30 | 12.03 | 12.29 | 85,789 | +0.33(+2.76%) |
Apr 13, 2007 | 11.72 | 11.97 | 11.71 | 11.96 | 80,077 | +0.25(+2.13%) |
Apr 12, 2007 | 11.56 | 11.75 | 11.49 | 11.71 | 281,224 | +0.11(+0.92%) |
Apr 11, 2007 | 11.86 | 11.86 | 11.54 | 11.61 | 258,376 | -0.22(-1.89%) |
Apr 10, 2007 | 11.54 | 11.88 | 11.51 | 11.83 | 179,418 | +0.21(+1.77%) |
Apr 09, 2007 | 12.05 | 12.05 | 11.52 | 11.63 | 459,186 | -0.44(-3.63%) |
Apr 05, 2007 | 12.19 | 12.31 | 12.03 | 12.06 | 82,093 | -0.16(-1.32%) |
Apr 04, 2007 | 12.21 | 12.29 | 12.09 | 12.22 | 170,795 | -0.04(-0.36%) |
Apr 03, 2007 | 12.21 | 12.32 | 12.14 | 12.27 | 168,219 | +0.08(+0.66%) |