Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.30 | 10.38 | 9.995 | 9.999 | 3,871,970 | -0.28(-2.74%) |
Jul 30, 2007 | 9.784 | 10.33 | 9.730 | 10.28 | 4,986,387 | +0.55(+5.69%) |
Jul 27, 2007 | 9.553 | 9.904 | 9.513 | 9.727 | 7,486,659 | +0.20(+2.14%) |
Jul 26, 2007 | 10.18 | 10.32 | 9.513 | 9.523 | 7,711,286 | -0.78(-7.54%) |
Jul 25, 2007 | 10.15 | 10.42 | 10.15 | 10.30 | 5,663,976 | +0.16(+1.60%) |
Jul 24, 2007 | 10.21 | 10.39 | 10.06 | 10.14 | 3,885,810 | -0.15(-1.43%) |
Jul 23, 2007 | 10.42 | 10.51 | 10.26 | 10.29 | 2,051,079 | -0.13(-1.29%) |
Jul 20, 2007 | 10.52 | 10.57 | 10.30 | 10.42 | 3,119,462 | -0.12(-1.12%) |
Jul 19, 2007 | 10.56 | 10.75 | 10.50 | 10.54 | 1,903,518 | -0.02(-0.18%) |
Jul 18, 2007 | 10.84 | 10.90 | 10.49 | 10.56 | 3,220,829 | -0.37(-3.39%) |
Jul 17, 2007 | 10.91 | 11.05 | 10.86 | 10.93 | 1,350,929 | -0.01(-0.06%) |
Jul 16, 2007 | 10.96 | 11.07 | 10.84 | 10.93 | 1,607,451 | -0.07(-0.67%) |
Jul 13, 2007 | 10.79 | 11.02 | 10.79 | 11.01 | 1,403,302 | +0.17(+1.55%) |
Jul 12, 2007 | 10.67 | 10.95 | 10.64 | 10.84 | 2,461,529 | +0.17(+1.58%) |
Jul 11, 2007 | 10.39 | 10.68 | 10.29 | 10.67 | 2,875,326 | +0.08(+0.71%) |
Jul 10, 2007 | 10.79 | 10.80 | 10.51 | 10.59 | 2,197,827 | -0.19(-1.72%) |
Jul 09, 2007 | 10.98 | 10.98 | 10.71 | 10.78 | 3,163,770 | -0.19(-1.76%) |
Jul 06, 2007 | 10.89 | 11.04 | 10.82 | 10.97 | 1,385,851 | +0.11(+1.05%) |
Jul 05, 2007 | 10.84 | 10.94 | 10.77 | 10.86 | 1,967,035 | -0.04(-0.39%) |
Jul 03, 2007 | 10.94 | 11.08 | 10.86 | 10.90 | 907,743 | -0.01(-0.13%) |
Jul 02, 2007 | 10.99 | 11.03 | 10.83 | 10.92 | 1,400,132 | -0.04(-0.33%) |
Jun 29, 2007 | 11.10 | 11.12 | 10.87 | 10.95 | 2,902,268 | -0.13(-1.16%) |
Jun 28, 2007 | 11.12 | 11.24 | 11.02 | 11.08 | 1,319,278 | -0.06(-0.57%) |
Jun 27, 2007 | 11.01 | 11.17 | 10.97 | 11.14 | 1,783,365 | +0.15(+1.34%) |
Jun 26, 2007 | 10.94 | 11.12 | 10.89 | 11.00 | 2,938,078 | +0.05(+0.50%) |
Jun 25, 2007 | 11.17 | 11.17 | 10.92 | 10.94 | 1,644,074 | -0.21(-1.89%) |
Jun 22, 2007 | 10.96 | 11.26 | 10.96 | 11.15 | 3,430,419 | +0.16(+1.45%) |
Jun 21, 2007 | 11.09 | 11.09 | 10.87 | 10.99 | 2,866,928 | -0.11(-0.95%) |
Jun 20, 2007 | 11.12 | 11.16 | 11.03 | 11.10 | 1,905,757 | +0.02(+0.15%) |
Jun 19, 2007 | 11.38 | 11.38 | 11.02 | 11.08 | 2,696,574 | -0.35(-3.04%) |
Jun 18, 2007 | 11.30 | 11.44 | 11.22 | 11.43 | 2,056,886 | +0.15(+1.29%) |
Jun 15, 2007 | 11.30 | 11.48 | 11.27 | 11.28 | 1,524,605 | +0.09(+0.85%) |
Jun 14, 2007 | 10.97 | 11.38 | 10.94 | 11.19 | 1,851,578 | +0.24(+2.23%) |
Jun 13, 2007 | 10.86 | 11.02 | 10.82 | 10.94 | 2,650,000 | +0.08(+0.78%) |
Jun 12, 2007 | 10.94 | 10.95 | 10.76 | 10.86 | 2,365,324 | -0.13(-1.19%) |
Jun 11, 2007 | 11.11 | 11.11 | 10.90 | 10.99 | 1,715,024 | -0.12(-1.08%) |
Jun 08, 2007 | 11.03 | 11.13 | 11.01 | 11.11 | 1,544,737 | +0.09(+0.80%) |
Jun 07, 2007 | 11.34 | 11.34 | 11.00 | 11.02 | 1,821,585 | -0.32(-2.80%) |
Jun 06, 2007 | 11.43 | 11.48 | 11.26 | 11.34 | 3,427,525 | -0.19(-1.61%) |
Jun 05, 2007 | 11.53 | 11.54 | 11.45 | 11.52 | 1,739,214 | -0.04(-0.33%) |
Jun 04, 2007 | 11.45 | 11.57 | 11.43 | 11.56 | 1,954,351 | +0.09(+0.75%) |
Jun 01, 2007 | 11.18 | 11.48 | 11.18 | 11.48 | 2,021,708 | +0.28(+2.50%) |
May 31, 2007 | 11.04 | 11.30 | 11.04 | 11.20 | 1,590,546 | +0.16(+1.47%) |
May 30, 2007 | 10.89 | 11.07 | 10.86 | 11.03 | 1,124,548 | +0.14(+1.29%) |
May 29, 2007 | 10.90 | 11.01 | 10.81 | 10.89 | 1,181,146 | +0.04(+0.33%) |
May 25, 2007 | 10.68 | 10.90 | 10.68 | 10.86 | 881,120 | +0.16(+1.53%) |
May 24, 2007 | 10.75 | 10.90 | 10.68 | 10.69 | 1,083,102 | -0.03(-0.29%) |
May 23, 2007 | 10.89 | 11.02 | 10.72 | 10.72 | 1,945,060 | -0.19(-1.73%) |
May 22, 2007 | 10.85 | 10.93 | 10.73 | 10.91 | 1,852,932 | +0.03(+0.29%) |
May 21, 2007 | 10.83 | 10.91 | 10.78 | 10.88 | 1,185,561 | +0.09(+0.86%) |
May 18, 2007 | 10.70 | 10.83 | 10.58 | 10.79 | 1,654,040 | +0.08(+0.75%) |
May 17, 2007 | 10.78 | 10.85 | 10.63 | 10.71 | 1,493,015 | -0.07(-0.68%) |
May 16, 2007 | 10.54 | 10.80 | 10.52 | 10.78 | 3,682,426 | +0.24(+2.32%) |
May 15, 2007 | 10.73 | 10.77 | 10.50 | 10.54 | 2,175,856 | -0.19(-1.80%) |
May 14, 2007 | 10.76 | 10.83 | 10.69 | 10.73 | 1,478,748 | +0.02(+0.18%) |
May 11, 2007 | 10.86 | 10.99 | 10.66 | 10.71 | 2,363,766 | -0.10(-0.93%) |
May 10, 2007 | 10.93 | 11.08 | 10.78 | 10.82 | 2,185,912 | -0.18(-1.63%) |
May 09, 2007 | 10.75 | 11.01 | 10.73 | 10.99 | 2,865,507 | +0.20(+1.85%) |
May 08, 2007 | 10.74 | 10.83 | 10.69 | 10.79 | 1,201,297 | -0.04(-0.39%) |
May 07, 2007 | 10.81 | 10.92 | 10.72 | 10.84 | 1,832,592 | +0.04(+0.33%) |
May 04, 2007 | 10.73 | 10.82 | 10.61 | 10.80 | 3,777,571 | +0.08(+0.73%) |
May 03, 2007 | 10.72 | 10.79 | 10.60 | 10.72 | 1,829,156 | -0.03(-0.29%) |
May 02, 2007 | 10.89 | 10.94 | 10.68 | 10.75 | 2,861,871 | -0.12(-1.14%) |