Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.03 | 13.03 | 11.97 | 12.18 | 672,781 | -0.21(-1.70%) |
Jul 30, 2007 | 11.70 | 12.59 | 11.70 | 12.39 | 677,404 | +0.68(+5.84%) |
Jul 27, 2007 | 11.62 | 11.97 | 11.44 | 11.70 | 740,933 | +0.02(+0.20%) |
Jul 26, 2007 | 11.55 | 11.93 | 10.98 | 11.68 | 659,596 | -0.16(-1.38%) |
Jul 25, 2007 | 11.86 | 12.22 | 11.71 | 11.84 | 711,480 | +0.02(+0.15%) |
Jul 24, 2007 | 12.26 | 12.40 | 11.69 | 11.83 | 534,423 | -0.57(-4.57%) |
Jul 23, 2007 | 12.37 | 12.49 | 12.06 | 12.39 | 440,587 | +0.41(+3.46%) |
Jul 20, 2007 | 12.29 | 12.38 | 11.62 | 11.98 | 289,900 | -0.32(-2.57%) |
Jul 19, 2007 | 12.36 | 12.45 | 12.19 | 12.29 | 247,776 | -0.03(-0.28%) |
Jul 18, 2007 | 12.18 | 12.38 | 12.01 | 12.33 | 348,976 | +0.03(+0.28%) |
Jul 17, 2007 | 12.30 | 12.38 | 12.21 | 12.29 | 326,544 | -0.01(-0.05%) |
Jul 16, 2007 | 12.56 | 12.70 | 12.18 | 12.30 | 547,608 | -0.25(-2.00%) |
Jul 13, 2007 | 12.89 | 12.96 | 12.50 | 12.55 | 465,929 | -0.37(-2.85%) |
Jul 12, 2007 | 12.40 | 13.05 | 12.35 | 12.92 | 651,719 | +0.79(+6.55%) |
Jul 11, 2007 | 12.15 | 12.30 | 11.90 | 12.12 | 413,703 | -0.09(-0.72%) |
Jul 10, 2007 | 12.34 | 12.65 | 12.12 | 12.21 | 564,218 | -0.22(-1.74%) |
Jul 09, 2007 | 12.40 | 12.64 | 12.32 | 12.43 | 589,390 | -0.04(-0.28%) |
Jul 06, 2007 | 12.40 | 12.61 | 12.33 | 12.46 | 355,483 | -0.02(-0.14%) |
Jul 05, 2007 | 12.56 | 12.56 | 12.15 | 12.48 | 343,668 | -0.06(-0.51%) |
Jul 03, 2007 | 12.44 | 12.72 | 12.44 | 12.54 | 336,476 | +0.15(+1.18%) |
Jul 02, 2007 | 12.38 | 12.46 | 12.24 | 12.40 | 899,667 | +0.25(+2.02%) |
Jun 29, 2007 | 12.21 | 12.46 | 12.07 | 12.15 | 649,664 | -0.06(-0.48%) |
Jun 28, 2007 | 12.26 | 12.67 | 12.02 | 12.21 | 929,462 | -0.07(-0.57%) |
Jun 27, 2007 | 11.39 | 12.51 | 11.27 | 12.28 | 1,987,693 | +1.01(+8.96%) |
Jun 26, 2007 | 10.78 | 11.49 | 10.77 | 11.27 | 1,462,859 | +0.52(+4.83%) |
Jun 25, 2007 | 10.97 | 11.11 | 10.61 | 10.75 | 754,803 | -0.22(-2.02%) |
Jun 22, 2007 | 11.45 | 11.46 | 10.95 | 10.97 | 627,575 | -0.48(-4.18%) |
Jun 21, 2007 | 11.41 | 11.55 | 11.14 | 11.45 | 526,375 | +0.05(+0.46%) |
Jun 20, 2007 | 11.76 | 11.87 | 11.39 | 11.40 | 495,382 | -0.32(-2.74%) |
Jun 19, 2007 | 11.32 | 11.80 | 11.24 | 11.72 | 659,939 | +0.32(+2.82%) |
Jun 18, 2007 | 11.39 | 11.63 | 11.34 | 11.40 | 500,005 | -0.04(-0.36%) |
Jun 15, 2007 | 11.67 | 11.75 | 11.43 | 11.44 | 849,838 | -0.06(-0.56%) |
Jun 14, 2007 | 11.17 | 11.65 | 11.17 | 11.50 | 650,521 | +0.34(+3.03%) |
Jun 13, 2007 | 11.21 | 11.26 | 10.90 | 11.17 | 582,712 | +0.23(+2.08%) |
Jun 12, 2007 | 11.33 | 11.59 | 10.75 | 10.94 | 883,057 | -0.57(-4.92%) |
Jun 11, 2007 | 11.41 | 11.71 | 11.39 | 11.50 | 800,605 | -0.11(-0.95%) |
Jun 08, 2007 | 11.33 | 11.71 | 11.28 | 11.62 | 573,979 | +0.29(+2.58%) |
Jun 07, 2007 | 11.77 | 11.88 | 11.18 | 11.32 | 668,672 | -0.57(-4.81%) |
Jun 06, 2007 | 11.88 | 11.95 | 11.62 | 11.90 | 718,758 | +0.08(+0.64%) |
Jun 05, 2007 | 11.75 | 12.08 | 11.45 | 11.82 | 938,443 | -0.06(-0.49%) |
Jun 04, 2007 | 12.51 | 12.65 | 11.86 | 11.88 | 1,650,018 | -0.72(-5.70%) |
Jun 01, 2007 | 12.59 | 12.85 | 12.50 | 12.60 | 624,664 | -0.11(-0.83%) |
May 31, 2007 | 12.65 | 12.87 | 12.53 | 12.70 | 747,268 | +0.05(+0.42%) |
May 30, 2007 | 12.52 | 12.77 | 12.09 | 12.65 | 1,242,553 | +0.13(+1.03%) |
May 29, 2007 | 11.97 | 12.61 | 11.97 | 12.52 | 1,283,918 | +0.72(+6.09%) |
May 25, 2007 | 11.57 | 11.85 | 11.56 | 11.80 | 809,736 | +0.23(+2.02%) |
May 24, 2007 | 11.72 | 12.21 | 11.41 | 11.57 | 869,016 | -0.09(-0.80%) |
May 23, 2007 | 11.41 | 11.91 | 11.39 | 11.66 | 1,028,011 | +0.23(+1.99%) |
May 22, 2007 | 11.13 | 11.59 | 11.13 | 11.43 | 735,796 | +0.32(+2.84%) |
May 21, 2007 | 10.79 | 11.29 | 10.76 | 11.12 | 1,161,984 | +0.46(+4.27%) |
May 18, 2007 | 10.40 | 10.76 | 10.34 | 10.66 | 956,312 | +0.27(+2.58%) |
May 17, 2007 | 10.43 | 10.60 | 10.19 | 10.40 | 1,013,881 | -0.01(-0.06%) |
May 16, 2007 | 10.14 | 10.44 | 10.00 | 10.40 | 1,351,042 | +0.32(+3.19%) |
May 15, 2007 | 9.905 | 10.41 | 9.899 | 10.08 | 1,509,263 | +0.23(+2.37%) |
May 14, 2007 | 10.35 | 10.42 | 9.753 | 9.846 | 939,647 | -0.44(-4.31%) |
May 11, 2007 | 9.957 | 10.31 | 9.928 | 10.29 | 816,272 | +0.39(+3.89%) |
May 10, 2007 | 9.840 | 10.76 | 9.723 | 9.905 | 2,352,155 | +0.41(+4.31%) |
May 09, 2007 | 9.461 | 9.636 | 9.379 | 9.496 | 1,311,463 | +0.02(+0.25%) |
May 08, 2007 | 9.577 | 9.589 | 9.367 | 9.472 | 952,236 | -0.18(-1.88%) |
May 07, 2007 | 9.694 | 9.840 | 9.525 | 9.653 | 459,357 | -0.09(-0.90%) |
May 04, 2007 | 9.928 | 9.963 | 9.659 | 9.741 | 609,424 | -0.14(-1.42%) |
May 03, 2007 | 9.922 | 10.06 | 9.700 | 9.881 | 508,327 | -0.04(-0.41%) |
May 02, 2007 | 9.688 | 10.21 | 9.688 | 9.922 | 769,700 | +0.27(+2.78%) |