Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.834 | 9.949 | 9.788 | 9.815 | 1,821,554 | +0.04(+0.45%) |
Jul 30, 2007 | 9.746 | 9.838 | 9.588 | 9.771 | 1,521,792 | +0.11(+1.17%) |
Jul 27, 2007 | 10.06 | 10.09 | 9.659 | 9.659 | 1,057,784 | -0.27(-2.71%) |
Jul 26, 2007 | 10.11 | 10.18 | 9.849 | 9.928 | 1,562,016 | -0.34(-3.28%) |
Jul 25, 2007 | 10.29 | 10.37 | 10.15 | 10.26 | 1,076,460 | +0.03(+0.33%) |
Jul 24, 2007 | 10.42 | 10.47 | 10.22 | 10.23 | 1,299,126 | -0.32(-3.07%) |
Jul 23, 2007 | 10.54 | 10.64 | 10.52 | 10.55 | 601,438 | +0.04(+0.34%) |
Jul 20, 2007 | 10.72 | 10.75 | 10.51 | 10.52 | 1,290,028 | -0.22(-2.08%) |
Jul 19, 2007 | 10.66 | 10.78 | 10.66 | 10.74 | 756,107 | +0.12(+1.14%) |
Jul 18, 2007 | 10.60 | 10.64 | 10.52 | 10.62 | 951,000 | -0.02(-0.16%) |
Jul 17, 2007 | 10.72 | 10.78 | 10.63 | 10.64 | 827,456 | -0.00(-0.02%) |
Jul 16, 2007 | 10.73 | 10.78 | 10.62 | 10.64 | 815,485 | -0.14(-1.30%) |
Jul 13, 2007 | 10.80 | 10.82 | 10.75 | 10.78 | 588,509 | -0.00(-0.02%) |
Jul 12, 2007 | 10.79 | 10.79 | 10.64 | 10.78 | 708,701 | +0.09(+0.86%) |
Jul 11, 2007 | 10.64 | 10.74 | 10.64 | 10.69 | 622,029 | +0.02(+0.18%) |
Jul 10, 2007 | 10.68 | 10.75 | 10.62 | 10.67 | 990,266 | -0.06(-0.60%) |
Jul 09, 2007 | 10.68 | 10.78 | 10.68 | 10.74 | 536,314 | +0.03(+0.29%) |
Jul 06, 2007 | 10.73 | 10.78 | 10.68 | 10.70 | 732,165 | -0.05(-0.47%) |
Jul 05, 2007 | 10.76 | 10.82 | 10.65 | 10.75 | 573,665 | +0.02(+0.19%) |
Jul 03, 2007 | 10.77 | 10.80 | 10.71 | 10.73 | 195,850 | -0.01(-0.14%) |
Jul 02, 2007 | 10.70 | 10.79 | 10.65 | 10.75 | 442,459 | +0.09(+0.88%) |
Jun 29, 2007 | 10.71 | 10.75 | 10.63 | 10.65 | 963,929 | -0.04(-0.33%) |
Jun 28, 2007 | 10.62 | 10.74 | 10.60 | 10.69 | 796,810 | +0.05(+0.47%) |
Jun 27, 2007 | 10.52 | 10.66 | 10.40 | 10.64 | 1,103,275 | +0.07(+0.65%) |
Jun 26, 2007 | 10.62 | 10.67 | 10.52 | 10.57 | 586,115 | +0.00(+0.00%) |
Jun 25, 2007 | 10.54 | 10.60 | 10.49 | 10.57 | 1,619,957 | +0.02(+0.22%) |
Jun 22, 2007 | 10.76 | 10.76 | 10.54 | 10.55 | 1,117,162 | -0.21(-1.96%) |
Jun 21, 2007 | 10.76 | 10.83 | 10.65 | 10.76 | 763,290 | -0.06(-0.52%) |
Jun 20, 2007 | 11.06 | 11.06 | 10.78 | 10.82 | 1,642,463 | -0.26(-2.32%) |
Jun 19, 2007 | 11.03 | 11.10 | 10.93 | 11.07 | 596,171 | +0.01(+0.13%) |
Jun 18, 2007 | 11.13 | 11.13 | 10.99 | 11.06 | 892,580 | -0.08(-0.68%) |
Jun 15, 2007 | 11.26 | 11.26 | 11.08 | 11.13 | 1,821,554 | +0.25(+2.28%) |
Jun 14, 2007 | 10.82 | 10.88 | 10.75 | 10.88 | 579,890 | +0.07(+0.64%) |
Jun 13, 2007 | 10.80 | 10.84 | 10.67 | 10.82 | 747,967 | +0.01(+0.14%) |
Jun 12, 2007 | 10.88 | 10.89 | 10.76 | 10.80 | 1,062,573 | -0.13(-1.18%) |
Jun 11, 2007 | 10.93 | 10.98 | 10.89 | 10.93 | 985,478 | -0.03(-0.27%) |
Jun 08, 2007 | 10.90 | 10.99 | 10.84 | 10.96 | 1,361,856 | +0.02(+0.15%) |
Jun 07, 2007 | 11.16 | 11.16 | 10.90 | 10.94 | 1,423,628 | -0.26(-2.33%) |
Jun 06, 2007 | 11.33 | 11.33 | 11.16 | 11.20 | 874,384 | -0.17(-1.47%) |
Jun 05, 2007 | 11.46 | 11.46 | 11.33 | 11.37 | 732,644 | -0.15(-1.31%) |
Jun 04, 2007 | 11.43 | 11.52 | 11.40 | 11.52 | 487,950 | +0.04(+0.35%) |
Jun 01, 2007 | 11.47 | 11.54 | 11.41 | 11.48 | 1,446,134 | +0.04(+0.36%) |
May 31, 2007 | 11.57 | 11.59 | 11.40 | 11.44 | 805,429 | -0.10(-0.83%) |
May 30, 2007 | 11.37 | 11.54 | 11.35 | 11.54 | 699,603 | +0.11(+0.95%) |
May 29, 2007 | 11.31 | 11.43 | 11.31 | 11.43 | 858,582 | +0.14(+1.20%) |
May 25, 2007 | 11.35 | 11.38 | 11.23 | 11.29 | 1,030,969 | -0.04(-0.31%) |
May 24, 2007 | 11.48 | 11.53 | 11.27 | 11.33 | 1,598,888 | -0.18(-1.58%) |
May 23, 2007 | 11.57 | 11.59 | 11.43 | 11.51 | 1,588,353 | -0.01(-0.09%) |
May 22, 2007 | 11.48 | 11.56 | 11.36 | 11.52 | 887,313 | +0.03(+0.29%) |
May 21, 2007 | 11.45 | 11.57 | 11.43 | 11.49 | 1,515,567 | +0.04(+0.35%) |
May 18, 2007 | 11.37 | 11.46 | 11.30 | 11.45 | 782,444 | +0.09(+0.75%) |
May 17, 2007 | 11.48 | 11.48 | 11.33 | 11.36 | 634,000 | -0.15(-1.31%) |
May 16, 2007 | 11.57 | 11.57 | 11.41 | 11.51 | 816,922 | -0.05(-0.47%) |
May 15, 2007 | 11.59 | 11.79 | 11.55 | 11.57 | 1,134,401 | -0.02(-0.22%) |
May 14, 2007 | 11.50 | 11.62 | 11.48 | 11.59 | 1,296,732 | +0.08(+0.73%) |
May 11, 2007 | 11.48 | 11.54 | 11.44 | 11.51 | 1,762,655 | +0.06(+0.55%) |
May 10, 2007 | 11.51 | 11.51 | 11.41 | 11.44 | 1,053,954 | -0.11(-0.96%) |
May 09, 2007 | 11.44 | 11.56 | 11.41 | 11.55 | 877,736 | +0.06(+0.54%) |
May 08, 2007 | 11.45 | 11.49 | 11.34 | 11.49 | 737,432 | +0.00(+0.02%) |
May 07, 2007 | 11.44 | 11.52 | 11.43 | 11.49 | 676,139 | +0.05(+0.40%) |
May 04, 2007 | 11.43 | 11.46 | 11.38 | 11.44 | 1,084,121 | +0.02(+0.18%) |
May 03, 2007 | 11.45 | 11.46 | 11.40 | 11.42 | 599,523 | -0.03(-0.27%) |
May 02, 2007 | 11.40 | 11.50 | 11.36 | 11.45 | 753,713 | +0.04(+0.38%) |