Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.61 | 10.69 | 10.05 | 10.34 | 248,296 | -0.15(-1.43%) |
Jul 30, 2007 | 10.31 | 10.70 | 10.00 | 10.49 | 238,645 | +0.23(+2.24%) |
Jul 27, 2007 | 10.52 | 10.64 | 10.26 | 10.26 | 183,875 | -0.30(-2.84%) |
Jul 26, 2007 | 10.50 | 10.72 | 10.40 | 10.56 | 202,096 | -0.03(-0.28%) |
Jul 25, 2007 | 10.72 | 10.80 | 10.50 | 10.59 | 439,714 | -0.07(-0.66%) |
Jul 24, 2007 | 10.62 | 10.88 | 10.50 | 10.66 | 355,686 | -0.12(-1.11%) |
Jul 23, 2007 | 10.86 | 10.93 | 10.51 | 10.78 | 125,155 | -0.04(-0.37%) |
Jul 20, 2007 | 11.15 | 11.17 | 10.48 | 10.82 | 357,389 | -0.35(-3.13%) |
Jul 19, 2007 | 11.24 | 11.44 | 11.14 | 11.17 | 285,380 | -0.13(-1.15%) |
Jul 18, 2007 | 11.05 | 11.40 | 10.97 | 11.30 | 284,840 | +0.18(+1.62%) |
Jul 17, 2007 | 10.97 | 11.20 | 10.85 | 11.12 | 135,893 | +0.16(+1.46%) |
Jul 16, 2007 | 11.12 | 11.21 | 10.90 | 10.96 | 286,717 | -0.15(-1.35%) |
Jul 13, 2007 | 10.72 | 11.20 | 10.72 | 11.11 | 280,202 | +0.31(+2.87%) |
Jul 12, 2007 | 10.20 | 10.86 | 10.14 | 10.80 | 299,778 | +0.64(+6.30%) |
Jul 11, 2007 | 10.38 | 10.44 | 9.950 | 10.16 | 225,999 | -0.24(-2.31%) |
Jul 10, 2007 | 10.51 | 10.59 | 10.20 | 10.40 | 293,223 | -0.19(-1.79%) |
Jul 09, 2007 | 10.57 | 10.71 | 10.35 | 10.59 | 245,450 | +0.01(+0.09%) |
Jul 06, 2007 | 10.83 | 10.83 | 10.31 | 10.58 | 225,333 | -0.23(-2.13%) |
Jul 05, 2007 | 10.38 | 10.85 | 10.23 | 10.81 | 281,114 | +0.42(+4.04%) |
Jul 03, 2007 | 10.50 | 10.51 | 10.23 | 10.39 | 124,467 | -0.12(-1.14%) |
Jul 02, 2007 | 10.86 | 10.86 | 10.27 | 10.51 | 320,625 | -0.27(-2.50%) |
Jun 29, 2007 | 11.08 | 11.08 | 10.50 | 10.78 | 743,409 | -0.24(-2.18%) |
Jun 28, 2007 | 11.25 | 11.28 | 10.95 | 11.02 | 138,719 | -0.26(-2.30%) |
Jun 27, 2007 | 11.10 | 11.29 | 11.00 | 11.28 | 161,654 | +0.09(+0.80%) |
Jun 26, 2007 | 11.10 | 11.32 | 10.98 | 11.19 | 184,760 | +0.19(+1.73%) |
Jun 25, 2007 | 10.99 | 11.18 | 10.83 | 11.00 | 200,017 | +0.01(+0.09%) |
Jun 22, 2007 | 11.17 | 11.35 | 10.84 | 10.99 | 367,604 | -0.23(-2.05%) |
Jun 21, 2007 | 11.68 | 11.73 | 11.18 | 11.22 | 174,469 | -0.54(-4.59%) |
Jun 20, 2007 | 11.85 | 11.91 | 11.61 | 11.76 | 143,900 | -0.06(-0.51%) |
Jun 19, 2007 | 11.70 | 11.85 | 11.55 | 11.82 | 129,500 | +0.05(+0.42%) |
Jun 18, 2007 | 11.90 | 11.90 | 11.51 | 11.77 | 170,600 | -0.14(-1.18%) |
Jun 15, 2007 | 11.42 | 11.91 | 11.30 | 11.91 | 358,600 | +0.69(+6.15%) |
Jun 14, 2007 | 11.21 | 11.47 | 11.12 | 11.22 | 160,100 | -0.01(-0.09%) |
Jun 13, 2007 | 11.08 | 11.39 | 11.08 | 11.23 | 168,800 | +0.19(+1.72%) |
Jun 12, 2007 | 11.34 | 11.43 | 11.03 | 11.04 | 158,900 | -0.40(-3.50%) |
Jun 11, 2007 | 11.50 | 11.61 | 11.38 | 11.44 | 97,216 | -0.10(-0.87%) |
Jun 08, 2007 | 11.55 | 11.61 | 11.34 | 11.54 | 126,969 | -0.01(-0.09%) |
Jun 07, 2007 | 11.72 | 11.75 | 11.34 | 11.55 | 182,379 | -0.15(-1.28%) |
Jun 06, 2007 | 11.66 | 11.70 | 11.53 | 11.70 | 110,274 | -0.05(-0.43%) |
Jun 05, 2007 | 11.75 | 11.81 | 11.60 | 11.75 | 197,485 | -0.08(-0.68%) |
Jun 04, 2007 | 11.99 | 12.23 | 11.79 | 11.83 | 202,919 | -0.23(-1.91%) |
Jun 01, 2007 | 11.70 | 12.09 | 11.51 | 12.06 | 343,897 | +0.90(+8.06%) |
May 31, 2007 | 11.27 | 11.49 | 11.06 | 11.16 | 284,180 | -0.11(-0.98%) |
May 30, 2007 | 11.36 | 11.36 | 11.08 | 11.27 | 221,767 | -0.18(-1.57%) |
May 29, 2007 | 11.92 | 11.92 | 11.29 | 11.45 | 227,197 | -0.45(-3.78%) |
May 25, 2007 | 11.57 | 11.92 | 11.56 | 11.90 | 195,107 | +0.34(+2.94%) |
May 24, 2007 | 11.88 | 11.98 | 11.49 | 11.56 | 169,141 | -0.35(-2.94%) |
May 23, 2007 | 11.95 | 12.05 | 11.82 | 11.91 | 125,848 | +0.00(+0.00%) |
May 22, 2007 | 11.92 | 12.10 | 11.89 | 11.91 | 167,797 | -0.05(-0.42%) |
May 21, 2007 | 11.98 | 12.15 | 11.68 | 11.96 | 173,984 | -0.19(-1.56%) |
May 18, 2007 | 11.77 | 12.21 | 11.35 | 12.15 | 461,339 | +0.40(+3.40%) |
May 17, 2007 | 12.03 | 12.50 | 11.59 | 11.75 | 396,688 | -0.34(-2.81%) |
May 16, 2007 | 11.87 | 12.20 | 11.82 | 12.09 | 182,077 | +0.13(+1.09%) |
May 15, 2007 | 12.36 | 12.59 | 11.62 | 11.96 | 276,128 | -0.39(-3.16%) |
May 14, 2007 | 12.23 | 12.36 | 12.14 | 12.35 | 121,825 | +0.09(+0.73%) |
May 11, 2007 | 12.41 | 12.43 | 12.20 | 12.26 | 92,488 | -0.08(-0.65%) |
May 10, 2007 | 12.68 | 12.68 | 12.19 | 12.34 | 165,948 | -0.37(-2.91%) |
May 09, 2007 | 12.41 | 12.82 | 12.35 | 12.71 | 161,166 | +0.27(+2.17%) |
May 08, 2007 | 12.90 | 12.90 | 12.28 | 12.44 | 303,436 | -0.54(-4.16%) |
May 07, 2007 | 12.94 | 13.11 | 12.82 | 12.98 | 99,018 | +0.07(+0.54%) |
May 04, 2007 | 12.95 | 12.98 | 12.72 | 12.91 | 156,670 | +0.01(+0.08%) |
May 03, 2007 | 13.27 | 13.27 | 12.78 | 12.90 | 138,571 | -0.35(-2.64%) |
May 02, 2007 | 12.97 | 13.25 | 12.81 | 13.25 | 130,828 | +0.26(+2.00%) |