Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.07 | 12.08 | 11.60 | 11.69 | 48,075 | -0.32(-2.68%) |
Jun 28, 2007 | 11.80 | 12.18 | 11.80 | 12.02 | 15,236 | +0.21(+1.80%) |
Jun 27, 2007 | 11.17 | 11.90 | 11.17 | 11.80 | 20,059 | +0.50(+4.46%) |
Jun 26, 2007 | 11.55 | 11.55 | 11.14 | 11.30 | 20,437 | -0.24(-2.05%) |
Jun 25, 2007 | 11.44 | 11.62 | 11.36 | 11.54 | 55,775 | +0.13(+1.10%) |
Jun 22, 2007 | 11.61 | 11.72 | 11.41 | 11.41 | 92,197 | -0.24(-2.09%) |
Jun 21, 2007 | 11.83 | 11.89 | 11.61 | 11.65 | 54,742 | -0.22(-1.86%) |
Jun 20, 2007 | 12.20 | 12.22 | 11.76 | 11.87 | 35,329 | -0.33(-2.71%) |
Jun 19, 2007 | 12.20 | 12.31 | 12.07 | 12.20 | 38,125 | -0.08(-0.64%) |
Jun 18, 2007 | 12.39 | 12.55 | 11.63 | 12.28 | 45,242 | -0.14(-1.14%) |
Jun 15, 2007 | 12.57 | 12.73 | 12.22 | 12.42 | 81,970 | +0.05(+0.38%) |
Jun 14, 2007 | 12.19 | 12.41 | 11.98 | 12.38 | 44,734 | +0.26(+2.14%) |
Jun 13, 2007 | 11.91 | 12.17 | 11.90 | 12.12 | 58,586 | +0.20(+1.72%) |
Jun 12, 2007 | 12.04 | 12.13 | 11.84 | 11.91 | 56,044 | -0.22(-1.82%) |
Jun 11, 2007 | 11.98 | 12.19 | 11.84 | 12.13 | 84,930 | +0.07(+0.59%) |
Jun 08, 2007 | 11.76 | 12.13 | 11.63 | 12.06 | 59,387 | +0.32(+2.75%) |
Jun 07, 2007 | 11.57 | 12.09 | 11.57 | 11.74 | 112,964 | +0.02(+0.20%) |
Jun 06, 2007 | 11.44 | 11.76 | 11.44 | 11.72 | 57,032 | +0.24(+2.06%) |
Jun 05, 2007 | 11.54 | 11.65 | 11.41 | 11.48 | 52,679 | -0.10(-0.88%) |
Jun 04, 2007 | 11.54 | 11.75 | 11.41 | 11.58 | 19,789 | +0.04(+0.34%) |
Jun 01, 2007 | 11.57 | 11.61 | 11.13 | 11.54 | 170,577 | +0.14(+1.24%) |
May 31, 2007 | 11.32 | 11.45 | 11.16 | 11.40 | 21,117 | +0.25(+2.26%) |
May 30, 2007 | 11.00 | 11.46 | 10.68 | 11.15 | 29,811 | +0.06(+0.50%) |
May 29, 2007 | 11.43 | 11.48 | 10.99 | 11.09 | 33,137 | -0.29(-2.56%) |
May 25, 2007 | 11.30 | 11.60 | 11.14 | 11.39 | 33,891 | +0.11(+0.98%) |
May 24, 2007 | 11.41 | 11.58 | 11.18 | 11.28 | 53,907 | -0.24(-2.05%) |
May 23, 2007 | 11.46 | 11.71 | 11.44 | 11.51 | 31,258 | +0.00(+0.00%) |
May 22, 2007 | 11.07 | 11.65 | 11.02 | 11.51 | 31,749 | +0.38(+3.39%) |
May 21, 2007 | 11.12 | 11.13 | 10.99 | 11.13 | 13,684 | -0.05(-0.42%) |
May 18, 2007 | 11.10 | 11.18 | 10.71 | 11.18 | 32,995 | +0.11(+1.00%) |
May 17, 2007 | 11.49 | 11.54 | 10.95 | 11.07 | 88,732 | -0.50(-4.29%) |
May 16, 2007 | 11.69 | 11.69 | 11.32 | 11.57 | 31,156 | -0.02(-0.20%) |
May 15, 2007 | 11.69 | 11.69 | 11.48 | 11.59 | 16,526 | -0.05(-0.47%) |
May 14, 2007 | 11.45 | 11.66 | 11.42 | 11.65 | 19,765 | +0.14(+1.23%) |
May 11, 2007 | 11.42 | 11.50 | 11.28 | 11.50 | 21,688 | +0.01(+0.07%) |
May 10, 2007 | 11.64 | 11.70 | 11.44 | 11.50 | 51,257 | -0.24(-2.08%) |
May 09, 2007 | 11.67 | 11.80 | 11.39 | 11.74 | 20,660 | +0.02(+0.20%) |
May 08, 2007 | 11.38 | 11.72 | 11.09 | 11.72 | 35,648 | +0.25(+2.20%) |
May 07, 2007 | 11.37 | 11.46 | 10.90 | 11.46 | 43,139 | +0.07(+0.62%) |
May 04, 2007 | 11.06 | 11.40 | 10.92 | 11.39 | 71,731 | +0.43(+3.95%) |
May 03, 2007 | 11.16 | 11.24 | 10.92 | 10.96 | 24,999 | -0.28(-2.52%) |
May 02, 2007 | 10.97 | 11.25 | 10.94 | 11.24 | 53,847 | +0.23(+2.07%) |
May 01, 2007 | 11.00 | 11.02 | 10.87 | 11.02 | 65,383 | +0.09(+0.87%) |
Apr 30, 2007 | 10.95 | 10.98 | 10.86 | 10.92 | 22,008 | -0.03(-0.29%) |
Apr 27, 2007 | 11.08 | 11.13 | 10.84 | 10.95 | 19,473 | -0.19(-1.70%) |
Apr 26, 2007 | 11.02 | 11.14 | 10.97 | 11.14 | 13,697 | +0.10(+0.93%) |
Apr 25, 2007 | 11.02 | 11.06 | 10.98 | 11.04 | 11,023 | -0.02(-0.14%) |
Apr 24, 2007 | 11.05 | 11.12 | 10.91 | 11.06 | 15,250 | +0.02(+0.14%) |
Apr 23, 2007 | 11.08 | 11.08 | 10.91 | 11.04 | 13,341 | -0.09(-0.85%) |
Apr 20, 2007 | 11.15 | 11.15 | 10.70 | 11.13 | 28,936 | +0.13(+1.22%) |
Apr 19, 2007 | 11.06 | 11.06 | 10.89 | 11.00 | 9,786 | -0.02(-0.14%) |
Apr 18, 2007 | 10.98 | 11.03 | 10.92 | 11.02 | 5,026 | -0.06(-0.57%) |
Apr 17, 2007 | 11.02 | 11.13 | 10.87 | 11.08 | 9,516 | +0.04(+0.36%) |
Apr 16, 2007 | 10.80 | 11.05 | 10.80 | 11.04 | 25,279 | +0.31(+2.86%) |
Apr 13, 2007 | 10.79 | 10.88 | 10.69 | 10.73 | 13,258 | -0.09(-0.87%) |
Apr 12, 2007 | 10.76 | 10.87 | 10.64 | 10.83 | 19,414 | +0.01(+0.07%) |
Apr 11, 2007 | 11.21 | 11.21 | 10.78 | 10.82 | 18,942 | -0.35(-3.17%) |
Apr 10, 2007 | 11.17 | 11.18 | 11.09 | 11.17 | 15,669 | +0.08(+0.71%) |
Apr 09, 2007 | 11.13 | 11.13 | 10.98 | 11.09 | 49,372 | -0.04(-0.35%) |
Apr 05, 2007 | 11.06 | 11.21 | 11.06 | 11.13 | 70,920 | +0.09(+0.86%) |
Apr 04, 2007 | 11.06 | 11.13 | 10.99 | 11.04 | 16,447 | -0.02(-0.21%) |
Apr 03, 2007 | 11.14 | 11.15 | 10.95 | 11.06 | 50,678 | -0.07(-0.64%) |