Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.62 | 10.79 | 10.26 | 10.33 | 179,300 | -0.02(-0.19%) |
Jul 30, 2007 | 10.42 | 10.42 | 9.880 | 10.35 | 228,800 | +0.00(+0.00%) |
Jul 27, 2007 | 10.31 | 10.67 | 10.06 | 10.35 | 337,500 | +0.08(+0.78%) |
Jul 26, 2007 | 10.23 | 10.43 | 9.880 | 10.27 | 516,000 | -0.39(-3.66%) |
Jul 25, 2007 | 11.34 | 11.34 | 10.50 | 10.66 | 395,000 | -0.69(-6.08%) |
Jul 24, 2007 | 11.55 | 11.67 | 11.15 | 11.35 | 275,800 | -0.60(-5.02%) |
Jul 23, 2007 | 12.00 | 12.04 | 11.61 | 11.95 | 138,700 | -0.05(-0.42%) |
Jul 20, 2007 | 11.94 | 12.00 | 11.75 | 12.00 | 109,800 | +0.05(+0.42%) |
Jul 19, 2007 | 12.17 | 12.25 | 11.89 | 11.95 | 133,200 | +0.03(+0.25%) |
Jul 18, 2007 | 11.56 | 11.99 | 11.35 | 11.92 | 160,800 | +0.19(+1.62%) |
Jul 17, 2007 | 12.00 | 12.10 | 11.59 | 11.73 | 341,200 | -0.65(-5.25%) |
Jul 16, 2007 | 12.89 | 12.89 | 11.95 | 12.38 | 311,700 | -0.48(-3.73%) |
Jul 13, 2007 | 13.04 | 13.10 | 12.80 | 12.86 | 157,600 | -0.18(-1.38%) |
Jul 12, 2007 | 12.43 | 13.14 | 12.32 | 13.04 | 623,100 | +0.98(+8.13%) |
Jul 11, 2007 | 11.65 | 12.11 | 11.60 | 12.06 | 153,600 | +0.35(+2.99%) |
Jul 10, 2007 | 12.12 | 12.12 | 11.58 | 11.71 | 174,600 | -0.41(-3.38%) |
Jul 09, 2007 | 11.75 | 12.14 | 11.75 | 12.12 | 478,000 | +0.40(+3.41%) |
Jul 06, 2007 | 11.55 | 11.75 | 11.49 | 11.72 | 224,700 | +0.22(+1.91%) |
Jul 05, 2007 | 11.45 | 11.68 | 11.32 | 11.50 | 181,600 | +0.09(+0.79%) |
Jul 03, 2007 | 11.34 | 11.41 | 11.19 | 11.41 | 212,100 | +0.21(+1.88%) |
Jul 02, 2007 | 11.82 | 11.95 | 11.10 | 11.20 | 430,500 | -0.78(-6.51%) |
Jun 29, 2007 | 11.97 | 12.09 | 11.91 | 11.98 | 110,300 | +0.01(+0.08%) |
Jun 28, 2007 | 12.49 | 12.49 | 11.97 | 11.97 | 117,900 | -0.38(-3.08%) |
Jun 27, 2007 | 11.81 | 12.35 | 11.52 | 12.35 | 352,700 | +0.41(+3.43%) |
Jun 26, 2007 | 12.60 | 12.62 | 11.62 | 11.94 | 684,000 | -0.86(-6.72%) |
Jun 25, 2007 | 12.89 | 12.91 | 12.61 | 12.80 | 411,900 | -0.36(-2.74%) |
Jun 22, 2007 | 13.31 | 13.43 | 13.06 | 13.16 | 102,700 | -0.22(-1.64%) |
Jun 21, 2007 | 13.28 | 13.46 | 12.98 | 13.38 | 232,600 | -0.36(-2.62%) |
Jun 20, 2007 | 13.61 | 13.85 | 13.21 | 13.74 | 258,200 | +0.09(+0.66%) |
Jun 19, 2007 | 13.49 | 13.79 | 13.45 | 13.65 | 235,100 | +0.23(+1.71%) |
Jun 18, 2007 | 13.72 | 13.72 | 13.40 | 13.42 | 226,000 | -0.33(-2.40%) |
Jun 15, 2007 | 13.18 | 13.75 | 13.10 | 13.75 | 493,400 | +0.63(+4.80%) |
Jun 14, 2007 | 13.06 | 13.52 | 12.92 | 13.12 | 268,700 | +0.02(+0.15%) |
Jun 13, 2007 | 13.02 | 13.25 | 12.99 | 13.10 | 137,100 | +0.00(+0.00%) |
Jun 12, 2007 | 13.18 | 13.39 | 13.01 | 13.10 | 150,400 | -0.23(-1.73%) |
Jun 11, 2007 | 13.13 | 13.46 | 13.12 | 13.33 | 169,300 | +0.35(+2.70%) |
Jun 08, 2007 | 12.62 | 13.16 | 12.50 | 12.98 | 464,600 | +0.08(+0.62%) |
Jun 07, 2007 | 13.23 | 13.33 | 12.80 | 12.90 | 254,800 | -0.41(-3.08%) |
Jun 06, 2007 | 13.12 | 13.31 | 12.98 | 13.31 | 201,800 | -0.13(-0.97%) |
Jun 05, 2007 | 13.54 | 13.70 | 13.31 | 13.44 | 201,600 | -0.07(-0.52%) |
Jun 04, 2007 | 13.49 | 13.88 | 13.32 | 13.51 | 343,500 | +0.21(+1.58%) |
Jun 01, 2007 | 13.11 | 13.66 | 13.05 | 13.30 | 270,900 | +0.29(+2.23%) |
May 31, 2007 | 13.10 | 13.32 | 12.90 | 13.01 | 410,000 | +0.00(+0.00%) |
May 30, 2007 | 12.51 | 13.20 | 12.46 | 13.01 | 368,700 | +0.25(+1.96%) |
May 29, 2007 | 12.96 | 13.20 | 12.67 | 12.76 | 245,600 | -0.20(-1.54%) |
May 25, 2007 | 12.90 | 13.14 | 12.78 | 12.96 | 392,000 | +0.24(+1.89%) |
May 24, 2007 | 13.32 | 13.44 | 12.70 | 12.72 | 489,500 | -0.71(-5.29%) |
May 23, 2007 | 13.80 | 14.06 | 13.38 | 13.43 | 459,200 | -0.27(-1.97%) |
May 22, 2007 | 14.65 | 14.43 | 13.44 | 13.70 | 656,400 | -1.25(-8.36%) |
May 21, 2007 | 13.95 | 14.99 | 13.86 | 14.95 | 777,700 | +1.20(+8.73%) |
May 18, 2007 | 13.16 | 13.85 | 13.00 | 13.75 | 463,000 | +0.59(+4.48%) |
May 17, 2007 | 13.24 | 13.28 | 12.61 | 13.16 | 525,100 | -0.44(-3.24%) |
May 16, 2007 | 13.61 | 14.01 | 13.26 | 13.60 | 473,300 | -0.14(-1.02%) |
May 15, 2007 | 13.63 | 14.32 | 13.34 | 13.74 | 354,700 | -0.10(-0.72%) |
May 14, 2007 | 14.50 | 14.59 | 13.68 | 13.84 | 642,000 | -0.41(-2.88%) |
May 11, 2007 | 14.40 | 14.68 | 13.97 | 14.25 | 550,000 | -0.07(-0.49%) |
May 10, 2007 | 14.79 | 14.80 | 14.02 | 14.32 | 572,200 | -0.53(-3.57%) |
May 09, 2007 | 13.80 | 15.01 | 13.80 | 14.85 | 945,100 | +1.10(+8.00%) |
May 08, 2007 | 13.36 | 13.89 | 13.10 | 13.75 | 848,300 | +0.10(+0.73%) |
May 07, 2007 | 12.61 | 13.80 | 12.43 | 13.65 | 848,100 | +1.26(+10.17%) |
May 04, 2007 | 12.45 | 12.61 | 12.25 | 12.39 | 305,200 | -0.06(-0.48%) |
May 03, 2007 | 12.12 | 12.46 | 11.96 | 12.45 | 269,100 | +0.29(+2.38%) |
May 02, 2007 | 11.44 | 12.25 | 11.43 | 12.16 | 371,800 | +0.61(+5.28%) |