Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.39 | 10.45 | 9.996 | 10.04 | 1,777,230 | -0.23(-2.19%) |
Jul 30, 2007 | 10.01 | 10.30 | 9.851 | 10.27 | 1,313,951 | +0.30(+2.98%) |
Jul 27, 2007 | 10.30 | 10.41 | 9.899 | 9.968 | 1,729,956 | -0.36(-3.50%) |
Jul 26, 2007 | 10.36 | 10.43 | 10.09 | 10.33 | 1,631,926 | -0.21(-1.98%) |
Jul 25, 2007 | 10.69 | 10.69 | 10.40 | 10.54 | 1,010,655 | -0.05(-0.49%) |
Jul 24, 2007 | 10.93 | 10.93 | 10.45 | 10.59 | 1,221,643 | -0.40(-3.62%) |
Jul 23, 2007 | 11.23 | 11.31 | 10.96 | 10.99 | 980,798 | -0.16(-1.48%) |
Jul 20, 2007 | 11.40 | 11.53 | 11.05 | 11.15 | 683,224 | -0.34(-2.94%) |
Jul 19, 2007 | 11.78 | 11.85 | 11.37 | 11.49 | 881,275 | -0.26(-2.22%) |
Jul 18, 2007 | 11.84 | 11.90 | 11.59 | 11.75 | 1,416,459 | -0.11(-0.91%) |
Jul 17, 2007 | 11.31 | 12.05 | 11.26 | 11.86 | 3,029,476 | +0.89(+8.10%) |
Jul 16, 2007 | 11.08 | 11.19 | 10.96 | 10.97 | 922,079 | -0.11(-0.98%) |
Jul 13, 2007 | 11.06 | 11.17 | 11.04 | 11.08 | 878,040 | -0.05(-0.43%) |
Jul 12, 2007 | 10.97 | 11.21 | 10.97 | 11.13 | 873,064 | +0.16(+1.43%) |
Jul 11, 2007 | 11.01 | 11.05 | 10.90 | 10.97 | 1,193,030 | -0.04(-0.37%) |
Jul 10, 2007 | 11.01 | 11.12 | 10.94 | 11.01 | 812,106 | -0.09(-0.80%) |
Jul 09, 2007 | 11.23 | 11.28 | 11.01 | 11.10 | 876,547 | -0.14(-1.22%) |
Jul 06, 2007 | 11.35 | 11.40 | 11.15 | 11.24 | 1,483,637 | -0.21(-1.79%) |
Jul 05, 2007 | 11.50 | 11.63 | 11.29 | 11.44 | 974,826 | +0.00(+0.03%) |
Jul 03, 2007 | 11.42 | 11.47 | 11.36 | 11.44 | 250,300 | +0.06(+0.49%) |
Jul 02, 2007 | 11.33 | 11.45 | 11.19 | 11.38 | 927,304 | +0.08(+0.71%) |
Jun 29, 2007 | 11.38 | 11.46 | 11.27 | 11.30 | 646,898 | -0.06(-0.53%) |
Jun 28, 2007 | 11.42 | 11.50 | 11.31 | 11.36 | 496,619 | -0.05(-0.46%) |
Jun 27, 2007 | 11.47 | 11.49 | 11.13 | 11.41 | 878,289 | -0.05(-0.46%) |
Jun 26, 2007 | 11.30 | 12.12 | 11.30 | 11.47 | 2,136,756 | +0.28(+2.48%) |
Jun 25, 2007 | 11.24 | 11.39 | 11.15 | 11.19 | 593,902 | -0.05(-0.46%) |
Jun 22, 2007 | 11.36 | 11.50 | 11.23 | 11.24 | 1,031,306 | -0.14(-1.20%) |
Jun 21, 2007 | 11.21 | 11.40 | 11.13 | 11.38 | 757,618 | +0.15(+1.32%) |
Jun 20, 2007 | 11.23 | 11.51 | 11.23 | 11.23 | 740,947 | -0.04(-0.32%) |
Jun 19, 2007 | 11.45 | 11.49 | 11.14 | 11.27 | 1,086,541 | -0.18(-1.61%) |
Jun 18, 2007 | 11.31 | 11.52 | 11.31 | 11.45 | 842,710 | +0.12(+1.03%) |
Jun 15, 2007 | 11.31 | 11.51 | 11.25 | 11.33 | 814,843 | +0.20(+1.81%) |
Jun 14, 2007 | 11.24 | 11.26 | 11.07 | 11.13 | 1,510,757 | -0.03(-0.29%) |
Jun 13, 2007 | 11.07 | 11.27 | 11.01 | 11.17 | 1,667,754 | +0.11(+0.98%) |
Jun 12, 2007 | 11.28 | 11.35 | 11.04 | 11.06 | 1,394,813 | -0.32(-2.83%) |
Jun 11, 2007 | 11.49 | 11.56 | 11.32 | 11.38 | 730,498 | -0.11(-0.94%) |
Jun 08, 2007 | 11.37 | 11.51 | 11.34 | 11.49 | 1,045,985 | +0.22(+1.93%) |
Jun 07, 2007 | 11.56 | 11.56 | 11.20 | 11.27 | 1,099,479 | -0.19(-1.68%) |
Jun 06, 2007 | 11.56 | 11.56 | 11.30 | 11.46 | 1,119,881 | -0.10(-0.83%) |
Jun 05, 2007 | 11.65 | 11.69 | 11.51 | 11.56 | 706,114 | -0.09(-0.79%) |
Jun 04, 2007 | 11.43 | 11.69 | 11.43 | 11.65 | 926,309 | +0.18(+1.58%) |
Jun 01, 2007 | 11.37 | 11.49 | 11.34 | 11.47 | 797,427 | +0.20(+1.75%) |
May 31, 2007 | 11.40 | 11.53 | 11.19 | 11.27 | 1,156,704 | -0.04(-0.39%) |
May 30, 2007 | 11.09 | 11.37 | 10.99 | 11.32 | 1,613,763 | +0.21(+1.92%) |
May 29, 2007 | 11.12 | 11.12 | 11.00 | 11.11 | 766,823 | -0.01(-0.07%) |
May 25, 2007 | 11.12 | 11.25 | 11.03 | 11.11 | 740,549 | -0.00(-0.04%) |
May 24, 2007 | 11.52 | 11.60 | 11.06 | 11.12 | 1,656,061 | -0.40(-3.49%) |
May 23, 2007 | 11.83 | 11.83 | 11.46 | 11.52 | 1,711,047 | -0.34(-2.85%) |
May 22, 2007 | 11.87 | 11.94 | 11.66 | 11.86 | 812,355 | -0.02(-0.13%) |
May 21, 2007 | 11.29 | 12.01 | 11.29 | 11.87 | 1,136,551 | +0.23(+1.97%) |
May 18, 2007 | 11.58 | 11.69 | 11.42 | 11.64 | 1,287,079 | +0.08(+0.70%) |
May 17, 2007 | 11.69 | 11.71 | 11.50 | 11.56 | 764,584 | -0.09(-0.79%) |
May 16, 2007 | 11.54 | 11.67 | 11.34 | 11.66 | 1,301,013 | +0.15(+1.33%) |
May 15, 2007 | 11.66 | 11.70 | 11.48 | 11.50 | 1,198,255 | -0.16(-1.34%) |
May 14, 2007 | 11.70 | 11.72 | 11.54 | 11.66 | 962,884 | -0.04(-0.31%) |
May 11, 2007 | 11.80 | 12.02 | 11.47 | 11.70 | 1,946,667 | -0.11(-0.92%) |
May 10, 2007 | 11.69 | 11.94 | 11.69 | 11.80 | 2,082,018 | +0.15(+1.31%) |
May 09, 2007 | 11.68 | 11.68 | 11.46 | 11.65 | 1,168,150 | -0.05(-0.41%) |
May 08, 2007 | 11.90 | 11.91 | 11.62 | 11.70 | 1,789,670 | -0.30(-2.48%) |
May 07, 2007 | 12.35 | 12.35 | 11.99 | 12.00 | 1,862,571 | -0.35(-2.86%) |
May 04, 2007 | 12.48 | 12.48 | 12.16 | 12.35 | 1,286,333 | -0.13(-1.03%) |
May 03, 2007 | 12.19 | 13.30 | 12.19 | 12.48 | 3,537,043 | +0.66(+5.61%) |
May 02, 2007 | 11.68 | 12.11 | 11.68 | 11.82 | 1,626,452 | +0.14(+1.21%) |