Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.50 | 10.55 | 10.33 | 10.35 | 1,853,954 | +0.06(+0.56%) |
Jul 30, 2007 | 10.20 | 10.33 | 10.15 | 10.29 | 1,039,661 | +0.13(+1.30%) |
Jul 27, 2007 | 10.30 | 10.36 | 10.14 | 10.16 | 1,631,207 | -0.23(-2.26%) |
Jul 26, 2007 | 10.50 | 10.55 | 10.23 | 10.39 | 1,824,430 | -0.36(-3.35%) |
Jul 25, 2007 | 10.78 | 10.78 | 10.62 | 10.76 | 1,940,608 | +0.07(+0.70%) |
Jul 24, 2007 | 10.77 | 10.89 | 10.63 | 10.68 | 1,651,124 | -0.29(-2.61%) |
Jul 23, 2007 | 10.98 | 11.07 | 10.93 | 10.97 | 1,120,025 | +0.01(+0.05%) |
Jul 20, 2007 | 11.09 | 11.13 | 10.91 | 10.96 | 1,462,094 | -0.10(-0.88%) |
Jul 19, 2007 | 11.05 | 11.09 | 11.01 | 11.06 | 717,333 | +0.00(+0.00%) |
Jul 18, 2007 | 11.07 | 11.12 | 10.92 | 11.06 | 5,219,620 | -0.11(-0.97%) |
Jul 17, 2007 | 11.21 | 11.23 | 11.15 | 11.17 | 694,446 | -0.08(-0.71%) |
Jul 16, 2007 | 11.28 | 11.33 | 11.21 | 11.25 | 796,473 | -0.02(-0.15%) |
Jul 13, 2007 | 11.25 | 11.29 | 11.23 | 11.26 | 1,211,919 | +0.01(+0.05%) |
Jul 12, 2007 | 11.14 | 11.28 | 11.11 | 11.26 | 1,069,885 | +0.11(+1.03%) |
Jul 11, 2007 | 11.08 | 11.20 | 11.06 | 11.14 | 1,890,642 | -0.05(-0.41%) |
Jul 10, 2007 | 11.33 | 11.40 | 11.16 | 11.19 | 1,288,439 | -0.23(-2.00%) |
Jul 09, 2007 | 11.46 | 11.49 | 11.40 | 11.42 | 812,371 | +0.00(+0.00%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.34 | 11.42 | 876,488 | +0.11(+0.96%) |
Jul 05, 2007 | 11.35 | 11.37 | 11.24 | 11.31 | 902,868 | -0.10(-0.90%) |
Jul 03, 2007 | 11.40 | 11.45 | 11.39 | 11.41 | 1,667,720 | +0.05(+0.40%) |
Jul 02, 2007 | 11.36 | 11.40 | 11.29 | 11.37 | 2,101,510 | +0.12(+1.07%) |
Jun 29, 2007 | 11.28 | 11.34 | 11.17 | 11.25 | 557,129 | -0.03(-0.30%) |
Jun 28, 2007 | 11.24 | 11.36 | 11.23 | 11.28 | 1,016,949 | -0.02(-0.20%) |
Jun 27, 2007 | 11.18 | 11.30 | 11.14 | 11.30 | 691,302 | +0.04(+0.36%) |
Jun 26, 2007 | 11.35 | 11.38 | 11.24 | 11.26 | 700,736 | -0.11(-1.01%) |
Jun 25, 2007 | 11.41 | 11.52 | 11.33 | 11.38 | 1,039,137 | -0.03(-0.25%) |
Jun 22, 2007 | 11.52 | 11.54 | 11.37 | 11.41 | 1,222,750 | -0.23(-2.02%) |
Jun 21, 2007 | 11.49 | 11.67 | 11.44 | 11.64 | 1,209,822 | +0.10(+0.84%) |
Jun 20, 2007 | 11.73 | 11.74 | 11.51 | 11.55 | 953,532 | -0.14(-1.22%) |
Jun 19, 2007 | 11.65 | 11.71 | 11.63 | 11.69 | 672,434 | +0.12(+1.04%) |
Jun 18, 2007 | 11.63 | 11.66 | 11.54 | 11.57 | 640,987 | +0.06(+0.50%) |
Jun 15, 2007 | 11.51 | 11.57 | 11.48 | 11.51 | 1,419,292 | +0.23(+2.03%) |
Jun 14, 2007 | 11.22 | 11.33 | 11.22 | 11.28 | 856,571 | -0.01(-0.10%) |
Jun 13, 2007 | 11.19 | 11.29 | 11.14 | 11.29 | 1,303,463 | +0.17(+1.54%) |
Jun 12, 2007 | 11.21 | 11.28 | 11.10 | 11.12 | 937,634 | -0.21(-1.87%) |
Jun 11, 2007 | 11.28 | 11.38 | 11.25 | 11.33 | 909,332 | -0.03(-0.30%) |
Jun 08, 2007 | 11.31 | 11.37 | 11.17 | 11.37 | 1,156,305 | +0.15(+1.33%) |
Jun 07, 2007 | 11.40 | 11.47 | 11.21 | 11.22 | 1,417,833 | -0.25(-2.20%) |
Jun 06, 2007 | 11.66 | 11.66 | 11.44 | 11.47 | 664,922 | -0.26(-2.24%) |
Jun 05, 2007 | 11.80 | 11.82 | 11.65 | 11.73 | 857,445 | -0.03(-0.29%) |
Jun 04, 2007 | 11.71 | 11.78 | 11.71 | 11.77 | 726,592 | +0.06(+0.49%) |
Jun 01, 2007 | 11.75 | 11.77 | 11.68 | 11.71 | 946,369 | +0.01(+0.05%) |
May 31, 2007 | 11.75 | 11.79 | 11.68 | 11.71 | 885,398 | +0.00(+0.00%) |
May 30, 2007 | 11.56 | 11.71 | 11.53 | 11.71 | 1,082,289 | +0.06(+0.54%) |
May 29, 2007 | 11.73 | 11.74 | 11.59 | 11.64 | 575,648 | +0.01(+0.10%) |
May 25, 2007 | 11.57 | 11.64 | 11.48 | 11.63 | 840,324 | +0.24(+2.11%) |
May 24, 2007 | 11.57 | 11.59 | 11.36 | 11.39 | 1,180,652 | -0.29(-2.45%) |
May 23, 2007 | 11.83 | 11.83 | 11.65 | 11.68 | 962,617 | -0.15(-1.26%) |
May 22, 2007 | 11.81 | 11.85 | 11.77 | 11.83 | 642,210 | +0.11(+0.98%) |
May 21, 2007 | 11.73 | 11.79 | 11.68 | 11.71 | 974,322 | -0.21(-1.73%) |
May 18, 2007 | 11.87 | 11.93 | 11.83 | 11.92 | 526,731 | +0.18(+1.56%) |
May 17, 2007 | 11.76 | 11.76 | 11.69 | 11.73 | 672,259 | -0.05(-0.44%) |
May 16, 2007 | 11.78 | 11.80 | 11.68 | 11.79 | 997,732 | -0.05(-0.44%) |
May 15, 2007 | 11.83 | 11.99 | 11.81 | 11.84 | 1,287,020 | +0.03(+0.29%) |
May 14, 2007 | 11.93 | 11.95 | 11.75 | 11.80 | 682,043 | -0.09(-0.77%) |
May 11, 2007 | 11.73 | 11.91 | 11.71 | 11.89 | 509,959 | +0.17(+1.46%) |
May 10, 2007 | 11.95 | 12.00 | 11.68 | 11.72 | 1,507,867 | -0.33(-2.75%) |
May 09, 2007 | 11.91 | 12.07 | 11.88 | 12.05 | 1,108,494 | -0.31(-2.54%) |
May 08, 2007 | 12.41 | 12.43 | 12.35 | 12.37 | 433,023 | -0.17(-1.32%) |
May 07, 2007 | 12.46 | 12.54 | 12.40 | 12.54 | 1,064,993 | +0.26(+2.15%) |
May 04, 2007 | 12.27 | 12.32 | 12.24 | 12.27 | 1,158,809 | +0.07(+0.61%) |
May 03, 2007 | 12.19 | 12.21 | 12.10 | 12.20 | 619,673 | +0.03(+0.28%) |
May 02, 2007 | 12.04 | 12.19 | 12.04 | 12.16 | 839,101 | +0.34(+2.86%) |