Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.51 | 10.56 | 10.34 | 10.36 | 1,852,127 | +0.06(+0.56%) |
Jul 30, 2007 | 10.21 | 10.34 | 10.16 | 10.30 | 1,038,636 | +0.13(+1.30%) |
Jul 27, 2007 | 10.31 | 10.37 | 10.15 | 10.17 | 1,629,599 | -0.23(-2.26%) |
Jul 26, 2007 | 10.51 | 10.56 | 10.24 | 10.40 | 1,822,631 | -0.36(-3.35%) |
Jul 25, 2007 | 10.79 | 10.79 | 10.63 | 10.77 | 1,938,694 | +0.07(+0.70%) |
Jul 24, 2007 | 10.78 | 10.90 | 10.64 | 10.69 | 1,649,496 | -0.29(-2.61%) |
Jul 23, 2007 | 11.00 | 11.08 | 10.94 | 10.98 | 1,118,920 | +0.01(+0.05%) |
Jul 20, 2007 | 11.10 | 11.14 | 10.92 | 10.97 | 1,460,653 | -0.10(-0.88%) |
Jul 19, 2007 | 11.06 | 11.10 | 11.02 | 11.07 | 716,625 | +0.00(+0.00%) |
Jul 18, 2007 | 11.08 | 11.13 | 10.93 | 11.07 | 5,214,474 | -0.11(-0.97%) |
Jul 17, 2007 | 11.22 | 11.24 | 11.16 | 11.18 | 693,762 | -0.08(-0.71%) |
Jul 16, 2007 | 11.29 | 11.34 | 11.22 | 11.26 | 795,688 | -0.02(-0.15%) |
Jul 13, 2007 | 11.26 | 11.30 | 11.24 | 11.28 | 1,210,724 | +0.01(+0.05%) |
Jul 12, 2007 | 11.15 | 11.29 | 11.12 | 11.27 | 1,068,830 | +0.11(+1.03%) |
Jul 11, 2007 | 11.09 | 11.21 | 11.08 | 11.16 | 1,888,778 | -0.05(-0.41%) |
Jul 10, 2007 | 11.34 | 11.41 | 11.17 | 11.20 | 1,287,168 | -0.23(-2.01%) |
Jul 09, 2007 | 11.47 | 11.50 | 11.41 | 11.43 | 811,570 | +0.00(+0.00%) |
Jul 06, 2007 | 11.38 | 11.46 | 11.36 | 11.43 | 875,623 | +0.11(+0.96%) |
Jul 05, 2007 | 11.36 | 11.38 | 11.25 | 11.32 | 901,978 | -0.10(-0.90%) |
Jul 03, 2007 | 11.41 | 11.46 | 11.40 | 11.42 | 1,666,076 | +0.05(+0.40%) |
Jul 02, 2007 | 11.37 | 11.41 | 11.30 | 11.38 | 2,099,438 | +0.12(+1.07%) |
Jun 29, 2007 | 11.29 | 11.35 | 11.18 | 11.26 | 556,580 | -0.03(-0.30%) |
Jun 28, 2007 | 11.25 | 11.37 | 11.24 | 11.29 | 1,015,947 | -0.02(-0.20%) |
Jun 27, 2007 | 11.20 | 11.32 | 11.16 | 11.32 | 690,620 | +0.04(+0.36%) |
Jun 26, 2007 | 11.36 | 11.39 | 11.25 | 11.28 | 700,045 | -0.11(-1.01%) |
Jun 25, 2007 | 11.42 | 11.53 | 11.34 | 11.39 | 1,038,112 | -0.03(-0.25%) |
Jun 22, 2007 | 11.53 | 11.55 | 11.38 | 11.42 | 1,221,545 | -0.23(-2.02%) |
Jun 21, 2007 | 11.51 | 11.68 | 11.45 | 11.65 | 1,208,629 | +0.10(+0.84%) |
Jun 20, 2007 | 11.74 | 11.75 | 11.52 | 11.56 | 952,592 | -0.14(-1.22%) |
Jun 19, 2007 | 11.67 | 11.72 | 11.64 | 11.70 | 671,771 | +0.12(+1.04%) |
Jun 18, 2007 | 11.64 | 11.67 | 11.55 | 11.58 | 640,355 | +0.06(+0.50%) |
Jun 15, 2007 | 11.52 | 11.59 | 11.49 | 11.52 | 1,417,892 | +0.23(+2.03%) |
Jun 14, 2007 | 11.23 | 11.34 | 11.23 | 11.29 | 855,727 | -0.01(-0.10%) |
Jun 13, 2007 | 11.20 | 11.30 | 11.15 | 11.30 | 1,302,178 | +0.17(+1.54%) |
Jun 12, 2007 | 11.22 | 11.29 | 11.12 | 11.13 | 936,709 | -0.21(-1.87%) |
Jun 11, 2007 | 11.29 | 11.40 | 11.26 | 11.34 | 908,435 | -0.03(-0.30%) |
Jun 08, 2007 | 11.32 | 11.38 | 11.18 | 11.38 | 1,155,165 | +0.15(+1.33%) |
Jun 07, 2007 | 11.41 | 11.48 | 11.22 | 11.23 | 1,416,435 | -0.25(-2.20%) |
Jun 06, 2007 | 11.67 | 11.67 | 11.45 | 11.48 | 664,266 | -0.26(-2.24%) |
Jun 05, 2007 | 11.81 | 11.83 | 11.67 | 11.75 | 856,600 | -0.03(-0.29%) |
Jun 04, 2007 | 11.72 | 11.79 | 11.72 | 11.78 | 725,876 | +0.06(+0.49%) |
Jun 01, 2007 | 11.76 | 11.78 | 11.69 | 11.72 | 945,436 | +0.01(+0.05%) |
May 31, 2007 | 11.76 | 11.80 | 11.69 | 11.72 | 884,525 | +0.00(+0.00%) |
May 30, 2007 | 11.57 | 11.72 | 11.54 | 11.72 | 1,081,221 | +0.06(+0.54%) |
May 29, 2007 | 11.74 | 11.75 | 11.60 | 11.65 | 575,080 | +0.01(+0.10%) |
May 25, 2007 | 11.58 | 11.65 | 11.49 | 11.64 | 839,495 | +0.24(+2.11%) |
May 24, 2007 | 11.59 | 11.60 | 11.37 | 11.40 | 1,179,488 | -0.29(-2.45%) |
May 23, 2007 | 11.84 | 11.84 | 11.67 | 11.69 | 961,667 | -0.15(-1.26%) |
May 22, 2007 | 11.83 | 11.86 | 11.78 | 11.84 | 641,577 | +0.11(+0.98%) |
May 21, 2007 | 11.74 | 11.80 | 11.69 | 11.72 | 973,361 | -0.21(-1.73%) |
May 18, 2007 | 11.88 | 11.95 | 11.84 | 11.93 | 526,212 | +0.18(+1.56%) |
May 17, 2007 | 11.77 | 11.77 | 11.70 | 11.75 | 671,596 | -0.05(-0.44%) |
May 16, 2007 | 11.79 | 11.81 | 11.69 | 11.80 | 996,748 | -0.05(-0.44%) |
May 15, 2007 | 11.84 | 12.00 | 11.83 | 11.85 | 1,285,751 | +0.03(+0.29%) |
May 14, 2007 | 11.94 | 11.96 | 11.76 | 11.81 | 681,370 | -0.09(-0.77%) |
May 11, 2007 | 11.74 | 11.92 | 11.72 | 11.91 | 509,457 | +0.17(+1.46%) |
May 10, 2007 | 11.96 | 12.02 | 11.69 | 11.73 | 1,506,380 | -0.33(-2.75%) |
May 09, 2007 | 11.92 | 12.08 | 11.89 | 12.07 | 1,107,401 | -0.32(-2.54%) |
May 08, 2007 | 12.42 | 12.44 | 12.36 | 12.38 | 432,596 | -0.17(-1.32%) |
May 07, 2007 | 12.47 | 12.55 | 12.42 | 12.55 | 1,063,943 | +0.26(+2.15%) |
May 04, 2007 | 12.28 | 12.34 | 12.25 | 12.28 | 1,157,666 | +0.07(+0.61%) |
May 03, 2007 | 12.20 | 12.22 | 12.11 | 12.21 | 619,062 | +0.03(+0.28%) |
May 02, 2007 | 12.06 | 12.20 | 12.05 | 12.18 | 838,274 | +0.34(+2.86%) |