Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.58 | 10.68 | 10.38 | 10.39 | 1,866,534 | -0.21(-2.00%) |
Jul 30, 2007 | 10.38 | 10.70 | 10.28 | 10.61 | 2,079,306 | +0.19(+1.85%) |
Jul 27, 2007 | 10.64 | 10.70 | 10.38 | 10.41 | 2,322,074 | -0.29(-2.70%) |
Jul 26, 2007 | 10.92 | 11.03 | 10.51 | 10.70 | 2,196,798 | -0.36(-3.23%) |
Jul 25, 2007 | 11.05 | 11.12 | 10.84 | 11.06 | 2,117,806 | +0.08(+0.70%) |
Jul 24, 2007 | 11.09 | 11.23 | 10.94 | 10.98 | 1,934,297 | -0.20(-1.81%) |
Jul 23, 2007 | 11.23 | 11.38 | 11.19 | 11.19 | 1,307,351 | -0.03(-0.26%) |
Jul 20, 2007 | 11.48 | 11.49 | 11.11 | 11.21 | 1,984,460 | -0.30(-2.60%) |
Jul 19, 2007 | 11.40 | 11.56 | 11.29 | 11.51 | 1,723,872 | +0.12(+1.02%) |
Jul 18, 2007 | 11.39 | 11.45 | 11.15 | 11.40 | 2,181,105 | -0.04(-0.34%) |
Jul 17, 2007 | 11.19 | 11.55 | 11.17 | 11.44 | 2,369,904 | +0.25(+2.24%) |
Jul 16, 2007 | 11.57 | 11.57 | 11.08 | 11.19 | 2,816,832 | -0.32(-2.77%) |
Jul 13, 2007 | 11.63 | 11.73 | 11.43 | 11.50 | 2,158,313 | -0.18(-1.57%) |
Jul 12, 2007 | 11.17 | 11.72 | 11.15 | 11.69 | 2,068,587 | +0.56(+5.03%) |
Jul 11, 2007 | 11.24 | 11.45 | 10.99 | 11.13 | 2,349,347 | -0.13(-1.20%) |
Jul 10, 2007 | 11.38 | 11.50 | 11.24 | 11.26 | 2,114,203 | -0.17(-1.52%) |
Jul 09, 2007 | 11.49 | 11.53 | 11.43 | 11.44 | 1,130,307 | -0.10(-0.84%) |
Jul 06, 2007 | 11.30 | 11.54 | 11.26 | 11.53 | 871,008 | +0.20(+1.79%) |
Jul 05, 2007 | 11.63 | 11.63 | 11.19 | 11.33 | 1,096,333 | -0.31(-2.65%) |
Jul 03, 2007 | 11.41 | 11.64 | 11.38 | 11.64 | 404,604 | +0.25(+2.20%) |
Jul 02, 2007 | 11.48 | 11.57 | 11.26 | 11.39 | 1,245,973 | -0.07(-0.59%) |
Jun 29, 2007 | 11.63 | 11.74 | 11.41 | 11.45 | 1,282,589 | -0.13(-1.08%) |
Jun 28, 2007 | 11.43 | 11.66 | 11.27 | 11.58 | 1,575,407 | +0.15(+1.35%) |
Jun 27, 2007 | 11.25 | 11.46 | 11.22 | 11.43 | 1,481,688 | +0.09(+0.77%) |
Jun 26, 2007 | 11.45 | 11.48 | 11.20 | 11.34 | 1,093,430 | -0.06(-0.51%) |
Jun 25, 2007 | 11.38 | 11.50 | 11.27 | 11.40 | 1,362,546 | -0.05(-0.42%) |
Jun 22, 2007 | 11.52 | 11.57 | 11.25 | 11.45 | 3,127,429 | -0.12(-1.00%) |
Jun 21, 2007 | 11.34 | 11.56 | 11.27 | 11.56 | 1,014,496 | +0.20(+1.78%) |
Jun 20, 2007 | 11.47 | 11.54 | 11.35 | 11.36 | 967,725 | -0.11(-0.93%) |
Jun 19, 2007 | 11.46 | 11.51 | 11.32 | 11.46 | 864,014 | -0.04(-0.33%) |
Jun 18, 2007 | 11.53 | 11.55 | 11.40 | 11.50 | 1,128,476 | -0.03(-0.25%) |
Jun 15, 2007 | 11.55 | 11.57 | 11.41 | 11.53 | 1,959,407 | +0.05(+0.42%) |
Jun 14, 2007 | 11.48 | 11.57 | 11.45 | 11.48 | 1,358,610 | -0.03(-0.25%) |
Jun 13, 2007 | 11.42 | 11.57 | 11.37 | 11.51 | 1,725,954 | +0.14(+1.27%) |
Jun 12, 2007 | 11.48 | 11.48 | 11.29 | 11.37 | 2,424,757 | -0.06(-0.51%) |
Jun 11, 2007 | 11.34 | 11.55 | 11.26 | 11.43 | 2,043,369 | +0.10(+0.85%) |
Jun 08, 2007 | 10.96 | 11.35 | 10.96 | 11.33 | 7,670,280 | +0.32(+2.89%) |
Jun 07, 2007 | 10.95 | 11.08 | 10.91 | 11.01 | 7,048,535 | +0.02(+0.18%) |
Jun 06, 2007 | 11.01 | 11.03 | 10.93 | 10.99 | 2,226,095 | -0.02(-0.20%) |
Jun 05, 2007 | 11.07 | 11.15 | 10.99 | 11.01 | 3,095,624 | -0.07(-0.67%) |
Jun 04, 2007 | 11.10 | 11.25 | 11.04 | 11.09 | 1,831,835 | +0.00(+0.00%) |
Jun 01, 2007 | 11.16 | 11.23 | 11.06 | 11.09 | 2,505,367 | -0.01(-0.09%) |
May 31, 2007 | 11.02 | 11.19 | 11.00 | 11.10 | 1,734,762 | +0.06(+0.52%) |
May 30, 2007 | 11.09 | 11.09 | 10.94 | 11.04 | 1,461,807 | -0.04(-0.35%) |
May 29, 2007 | 10.97 | 11.09 | 10.74 | 11.08 | 4,743,482 | +0.13(+1.14%) |
May 25, 2007 | 10.91 | 11.02 | 10.87 | 10.95 | 641,934 | +0.06(+0.53%) |
May 24, 2007 | 10.97 | 11.07 | 10.87 | 10.90 | 1,816,635 | -0.11(-0.96%) |
May 23, 2007 | 11.09 | 11.10 | 10.84 | 11.00 | 5,184,345 | -0.12(-1.04%) |
May 22, 2007 | 11.16 | 11.21 | 11.03 | 11.12 | 1,622,721 | -0.07(-0.60%) |
May 21, 2007 | 11.12 | 11.34 | 11.09 | 11.19 | 1,204,004 | +0.04(+0.35%) |
May 18, 2007 | 11.15 | 11.25 | 10.99 | 11.15 | 1,242,261 | +0.02(+0.17%) |
May 17, 2007 | 11.10 | 11.20 | 10.99 | 11.13 | 1,636,568 | +0.01(+0.09%) |
May 16, 2007 | 11.22 | 11.22 | 11.03 | 11.12 | 2,871,985 | -0.10(-0.86%) |
May 15, 2007 | 11.23 | 11.28 | 11.08 | 11.21 | 2,051,477 | -0.04(-0.34%) |
May 14, 2007 | 11.18 | 11.40 | 11.17 | 11.25 | 2,456,222 | +0.05(+0.43%) |
May 11, 2007 | 11.04 | 11.25 | 10.95 | 11.20 | 2,483,722 | +0.21(+1.93%) |
May 10, 2007 | 10.99 | 11.30 | 10.93 | 10.99 | 5,987,752 | +1.03(+10.36%) |
May 09, 2007 | 9.951 | 9.980 | 9.748 | 9.960 | 3,186,483 | -0.04(-0.39%) |
May 08, 2007 | 10.13 | 10.22 | 9.980 | 9.999 | 2,860,861 | -0.42(-4.07%) |
May 07, 2007 | 10.57 | 10.85 | 10.17 | 10.42 | 3,796,346 | -1.05(-9.16%) |
May 04, 2007 | 11.24 | 11.47 | 11.05 | 11.47 | 2,127,852 | -0.03(-0.25%) |
May 03, 2007 | 11.45 | 11.51 | 11.36 | 11.50 | 906,144 | +0.02(+0.17%) |
May 02, 2007 | 11.43 | 11.62 | 11.29 | 11.48 | 1,204,253 | +0.08(+0.68%) |