Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.78 | 11.25 | 10.33 | 10.54 | 193,300 | -0.23(-2.14%) |
Jul 30, 2007 | 10.53 | 10.89 | 10.12 | 10.77 | 246,900 | +0.27(+2.57%) |
Jul 27, 2007 | 10.30 | 10.73 | 10.12 | 10.50 | 296,100 | -0.05(-0.47%) |
Jul 26, 2007 | 10.10 | 11.16 | 9.800 | 10.55 | 491,600 | -0.11(-1.03%) |
Jul 25, 2007 | 11.25 | 11.69 | 9.760 | 10.66 | 1,204,300 | -0.70(-6.16%) |
Jul 24, 2007 | 12.00 | 12.25 | 10.88 | 11.36 | 325,000 | -0.83(-6.81%) |
Jul 23, 2007 | 12.13 | 12.40 | 12.03 | 12.19 | 196,200 | +0.16(+1.33%) |
Jul 20, 2007 | 12.28 | 12.28 | 11.72 | 12.03 | 271,600 | -0.28(-2.27%) |
Jul 19, 2007 | 12.00 | 12.48 | 11.93 | 12.31 | 213,400 | +0.38(+3.19%) |
Jul 18, 2007 | 12.14 | 12.15 | 11.35 | 11.93 | 425,900 | -0.24(-1.97%) |
Jul 17, 2007 | 12.25 | 12.49 | 12.01 | 12.17 | 318,700 | -0.04(-0.33%) |
Jul 16, 2007 | 12.50 | 12.80 | 12.02 | 12.21 | 341,600 | -0.39(-3.10%) |
Jul 13, 2007 | 13.14 | 13.14 | 12.41 | 12.60 | 447,030 | -0.30(-2.33%) |
Jul 12, 2007 | 12.75 | 13.12 | 12.55 | 12.90 | 327,900 | +0.15(+1.18%) |
Jul 11, 2007 | 12.40 | 12.76 | 12.30 | 12.75 | 171,100 | +0.19(+1.51%) |
Jul 10, 2007 | 12.80 | 12.87 | 12.42 | 12.56 | 394,300 | -0.32(-2.48%) |
Jul 09, 2007 | 12.50 | 12.88 | 12.30 | 12.88 | 235,800 | +0.33(+2.63%) |
Jul 06, 2007 | 12.50 | 12.67 | 12.32 | 12.55 | 103,600 | +0.08(+0.65%) |
Jul 05, 2007 | 12.42 | 12.75 | 12.22 | 12.47 | 207,100 | +0.15(+1.21%) |
Jul 03, 2007 | 12.25 | 12.70 | 12.05 | 12.32 | 264,500 | +0.21(+1.73%) |
Jul 02, 2007 | 12.30 | 12.35 | 11.94 | 12.11 | 175,800 | -0.04(-0.33%) |
Jun 29, 2007 | 12.28 | 12.43 | 12.01 | 12.15 | 233,300 | +0.09(+0.75%) |
Jun 28, 2007 | 11.70 | 12.45 | 11.70 | 12.06 | 281,600 | +0.38(+3.25%) |
Jun 27, 2007 | 11.52 | 11.88 | 11.51 | 11.68 | 183,700 | -0.02(-0.17%) |
Jun 26, 2007 | 11.79 | 12.11 | 11.62 | 11.70 | 411,900 | -0.09(-0.76%) |
Jun 25, 2007 | 12.14 | 12.15 | 11.50 | 11.79 | 618,900 | -0.38(-3.12%) |
Jun 22, 2007 | 12.00 | 12.39 | 11.90 | 12.17 | 439,300 | -0.02(-0.16%) |
Jun 21, 2007 | 12.15 | 12.43 | 11.80 | 12.19 | 404,800 | +0.09(+0.73%) |
Jun 20, 2007 | 12.75 | 12.98 | 12.00 | 12.10 | 436,100 | -0.63(-4.93%) |
Jun 19, 2007 | 11.29 | 12.77 | 11.28 | 12.73 | 883,500 | +1.53(+13.66%) |
Jun 18, 2007 | 11.25 | 11.44 | 11.09 | 11.20 | 195,400 | +0.19(+1.73%) |
Jun 15, 2007 | 11.25 | 11.45 | 10.90 | 11.01 | 353,300 | +0.08(+0.73%) |
Jun 14, 2007 | 10.55 | 11.33 | 10.54 | 10.93 | 618,000 | +0.43(+4.10%) |
Jun 13, 2007 | 9.990 | 10.56 | 9.982 | 10.50 | 245,200 | +0.56(+5.63%) |
Jun 12, 2007 | 10.24 | 10.24 | 9.800 | 9.940 | 196,200 | -0.15(-1.49%) |
Jun 11, 2007 | 9.880 | 10.35 | 9.400 | 10.09 | 430,900 | -0.27(-2.61%) |
Jun 08, 2007 | 10.50 | 10.50 | 10.11 | 10.36 | 198,000 | -0.01(-0.10%) |
Jun 07, 2007 | 10.54 | 10.54 | 10.23 | 10.37 | 291,600 | -0.15(-1.43%) |
Jun 06, 2007 | 10.37 | 10.52 | 10.18 | 10.52 | 218,590 | +0.15(+1.45%) |
Jun 05, 2007 | 10.54 | 10.64 | 10.30 | 10.37 | 459,800 | -0.13(-1.24%) |
Jun 04, 2007 | 10.53 | 10.55 | 10.40 | 10.50 | 233,500 | +0.17(+1.65%) |
Jun 01, 2007 | 10.58 | 10.60 | 10.25 | 10.33 | 269,100 | -0.01(-0.10%) |
May 31, 2007 | 10.26 | 10.38 | 9.960 | 10.34 | 408,500 | +0.08(+0.78%) |
May 30, 2007 | 10.45 | 10.49 | 10.07 | 10.26 | 291,900 | -0.19(-1.82%) |
May 29, 2007 | 10.57 | 10.75 | 10.31 | 10.45 | 396,400 | +0.00(+0.00%) |
May 25, 2007 | 10.45 | 10.62 | 10.34 | 10.45 | 225,600 | +0.09(+0.87%) |
May 24, 2007 | 10.19 | 10.96 | 10.18 | 10.36 | 609,100 | +0.26(+2.57%) |
May 23, 2007 | 10.69 | 11.07 | 10.07 | 10.10 | 837,900 | -0.49(-4.63%) |
May 22, 2007 | 9.640 | 10.80 | 9.640 | 10.59 | 1,365,550 | +1.22(+13.02%) |
May 21, 2007 | 10.00 | 10.10 | 9.060 | 9.370 | 912,627 | -0.75(-7.41%) |
May 18, 2007 | 10.09 | 10.47 | 10.09 | 10.12 | 284,800 | -0.04(-0.39%) |
May 17, 2007 | 10.12 | 10.45 | 9.870 | 10.16 | 385,182 | +0.09(+0.89%) |
May 16, 2007 | 9.800 | 10.54 | 9.640 | 10.07 | 847,500 | +0.26(+2.65%) |
May 15, 2007 | 9.310 | 9.940 | 9.310 | 9.810 | 541,900 | +0.31(+3.26%) |
May 14, 2007 | 8.920 | 9.543 | 8.900 | 9.500 | 563,900 | +0.57(+6.38%) |
May 11, 2007 | 8.150 | 8.960 | 8.150 | 8.930 | 540,800 | +0.71(+8.64%) |
May 10, 2007 | 8.400 | 8.420 | 8.030 | 8.220 | 316,500 | -0.29(-3.41%) |
May 09, 2007 | 8.350 | 8.730 | 8.310 | 8.510 | 677,300 | +0.20(+2.41%) |
May 08, 2007 | 7.600 | 8.570 | 7.000 | 8.310 | 1,864,000 | +1.81(+27.85%) |
May 07, 2007 | 6.420 | 6.640 | 6.410 | 6.500 | 89,100 | +0.07(+1.09%) |
May 04, 2007 | 6.580 | 6.580 | 6.410 | 6.430 | 71,400 | -0.16(-2.43%) |
May 03, 2007 | 6.590 | 6.600 | 6.450 | 6.590 | 136,700 | +0.04(+0.61%) |
May 02, 2007 | 6.280 | 6.590 | 6.205 | 6.550 | 182,400 | +0.25(+3.97%) |