Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 10.35 | 10.39 | 9.887 | 9.981 | 1,015,597 | -0.35(-3.40%) |
Jun 28, 2007 | 10.32 | 10.51 | 10.25 | 10.33 | 2,040,786 | -0.10(-0.97%) |
Jun 27, 2007 | 9.755 | 10.43 | 9.638 | 10.43 | 2,199,605 | +0.56(+5.69%) |
Jun 26, 2007 | 9.841 | 9.919 | 9.786 | 9.872 | 1,050,315 | +0.04(+0.40%) |
Jun 25, 2007 | 9.794 | 9.934 | 9.755 | 9.833 | 1,045,676 | +0.00(+0.00%) |
Jun 22, 2007 | 9.934 | 9.934 | 9.770 | 9.833 | 1,033,250 | -0.12(-1.18%) |
Jun 21, 2007 | 10.07 | 10.11 | 9.770 | 9.950 | 975,673 | -0.16(-1.62%) |
Jun 20, 2007 | 10.47 | 10.51 | 10.08 | 10.11 | 1,328,593 | -0.35(-3.36%) |
Jun 19, 2007 | 10.64 | 10.67 | 10.44 | 10.46 | 1,029,121 | -0.23(-2.19%) |
Jun 18, 2007 | 10.70 | 10.75 | 10.61 | 10.70 | 1,588,340 | -0.01(-0.07%) |
Jun 15, 2007 | 10.86 | 10.86 | 10.49 | 10.71 | 2,030,820 | +0.00(+0.00%) |
Jun 14, 2007 | 10.55 | 10.78 | 10.49 | 10.71 | 939,805 | +0.15(+1.40%) |
Jun 13, 2007 | 10.29 | 10.64 | 10.25 | 10.56 | 1,097,037 | +0.32(+3.13%) |
Jun 12, 2007 | 10.44 | 10.46 | 10.11 | 10.24 | 1,238,380 | -0.29(-2.74%) |
Jun 11, 2007 | 10.45 | 10.58 | 10.37 | 10.53 | 626,264 | +0.06(+0.60%) |
Jun 08, 2007 | 10.41 | 10.59 | 10.32 | 10.46 | 729,083 | +0.05(+0.52%) |
Jun 07, 2007 | 10.82 | 10.86 | 10.36 | 10.41 | 1,120,163 | -0.41(-3.82%) |
Jun 06, 2007 | 11.06 | 11.07 | 10.68 | 10.82 | 864,166 | -0.27(-2.39%) |
Jun 05, 2007 | 11.19 | 11.20 | 11.00 | 11.09 | 696,906 | -0.13(-1.18%) |
Jun 04, 2007 | 10.90 | 11.25 | 10.90 | 11.22 | 1,036,538 | +0.27(+2.50%) |
Jun 01, 2007 | 10.88 | 11.08 | 10.83 | 10.95 | 1,210,512 | +0.14(+1.30%) |
May 31, 2007 | 11.07 | 11.07 | 10.77 | 10.81 | 1,102,104 | -0.19(-1.70%) |
May 30, 2007 | 11.17 | 11.25 | 10.90 | 11.00 | 2,139,932 | +0.22(+2.03%) |
May 29, 2007 | 10.84 | 10.98 | 10.61 | 10.78 | 1,767,033 | -0.05(-0.50%) |
May 25, 2007 | 10.71 | 10.90 | 10.65 | 10.83 | 1,038,469 | +0.15(+1.39%) |
May 24, 2007 | 11.00 | 11.20 | 10.65 | 10.68 | 1,322,520 | -0.30(-2.70%) |
May 23, 2007 | 11.01 | 11.16 | 10.95 | 10.98 | 1,311,016 | +0.01(+0.07%) |
May 22, 2007 | 11.05 | 11.09 | 10.86 | 10.97 | 952,932 | -0.10(-0.92%) |
May 21, 2007 | 11.00 | 11.20 | 10.89 | 11.07 | 954,287 | +0.09(+0.78%) |
May 18, 2007 | 10.89 | 11.01 | 10.81 | 10.99 | 754,035 | +0.12(+1.08%) |
May 17, 2007 | 11.06 | 11.11 | 10.78 | 10.87 | 944,001 | -0.23(-2.11%) |
May 16, 2007 | 11.14 | 11.28 | 10.94 | 11.10 | 929,907 | -0.02(-0.14%) |
May 15, 2007 | 11.57 | 11.57 | 11.11 | 11.12 | 1,405,584 | -0.43(-3.72%) |
May 14, 2007 | 11.79 | 11.79 | 11.54 | 11.55 | 800,350 | -0.27(-2.31%) |
May 11, 2007 | 11.77 | 11.86 | 11.74 | 11.82 | 706,122 | +0.02(+0.13%) |
May 10, 2007 | 11.99 | 12.08 | 11.80 | 11.81 | 607,371 | -0.28(-2.32%) |
May 09, 2007 | 12.02 | 12.10 | 11.90 | 12.09 | 1,114,318 | -0.04(-0.32%) |
May 08, 2007 | 12.10 | 12.19 | 12.01 | 12.13 | 8,086,053 | -0.05(-0.38%) |
May 07, 2007 | 12.10 | 12.21 | 12.08 | 12.17 | 858,493 | +0.10(+0.84%) |
May 04, 2007 | 12.21 | 12.27 | 11.89 | 12.07 | 1,035,868 | -0.12(-1.02%) |
May 03, 2007 | 12.45 | 12.49 | 12.17 | 12.20 | 3,256,400 | +0.27(+2.29%) |
May 02, 2007 | 11.71 | 12.10 | 11.67 | 11.92 | 2,026,617 | +0.09(+0.79%) |
May 01, 2007 | 12.40 | 12.40 | 11.63 | 11.83 | 4,706,539 | +0.42(+3.69%) |
Apr 30, 2007 | 11.71 | 11.72 | 11.36 | 11.41 | 1,178,983 | -0.30(-2.53%) |
Apr 27, 2007 | 11.67 | 11.81 | 11.60 | 11.71 | 446,384 | +0.00(+0.00%) |
Apr 26, 2007 | 11.66 | 11.75 | 11.63 | 11.71 | 751,292 | +0.02(+0.20%) |
Apr 25, 2007 | 11.39 | 11.77 | 11.36 | 11.68 | 1,465,485 | +0.34(+2.96%) |
Apr 24, 2007 | 11.43 | 11.46 | 11.21 | 11.35 | 445,221 | -0.08(-0.68%) |
Apr 23, 2007 | 11.29 | 11.64 | 11.29 | 11.42 | 910,057 | +0.17(+1.53%) |
Apr 20, 2007 | 11.22 | 11.28 | 11.03 | 11.25 | 545,626 | +0.20(+1.76%) |
Apr 19, 2007 | 11.05 | 11.07 | 10.89 | 11.06 | 358,784 | -0.02(-0.14%) |
Apr 18, 2007 | 11.08 | 11.12 | 10.96 | 11.07 | 408,474 | -0.05(-0.42%) |
Apr 17, 2007 | 11.08 | 11.20 | 11.03 | 11.12 | 529,850 | +0.03(+0.28%) |
Apr 16, 2007 | 11.03 | 11.15 | 10.94 | 11.09 | 595,755 | +0.09(+0.78%) |
Apr 13, 2007 | 11.06 | 11.07 | 10.79 | 11.00 | 818,581 | -0.02(-0.21%) |
Apr 12, 2007 | 11.04 | 11.16 | 10.97 | 11.03 | 421,971 | -0.05(-0.49%) |
Apr 11, 2007 | 11.42 | 11.42 | 11.02 | 11.08 | 736,796 | -0.30(-2.67%) |
Apr 10, 2007 | 11.28 | 11.45 | 11.25 | 11.39 | 356,922 | +0.11(+0.97%) |
Apr 09, 2007 | 11.15 | 11.30 | 11.09 | 11.28 | 462,478 | +0.12(+1.05%) |
Apr 05, 2007 | 11.28 | 11.35 | 11.12 | 11.16 | 585,184 | -0.09(-0.76%) |
Apr 04, 2007 | 11.47 | 11.49 | 11.19 | 11.25 | 632,555 | -0.25(-2.17%) |
Apr 03, 2007 | 11.04 | 11.56 | 11.03 | 11.49 | 959,947 | +0.46(+4.17%) |