Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.40 | 10.83 | 10.48 | 10.61 | 8,655,761 | +0.22(+2.07%) |
Jul 30, 2007 | 10.43 | 10.43 | 10.12 | 10.40 | 1,683,727 | +0.22(+2.17%) |
Jul 27, 2007 | 9.899 | 10.40 | 9.899 | 10.18 | 2,219,802 | -0.30(-2.90%) |
Jul 26, 2007 | 10.43 | 10.60 | 10.21 | 10.48 | 2,294,489 | -0.09(-0.88%) |
Jul 25, 2007 | 10.63 | 10.73 | 10.49 | 10.58 | 1,555,167 | +0.03(+0.28%) |
Jul 24, 2007 | 10.76 | 10.89 | 10.54 | 10.55 | 1,335,187 | -0.33(-3.06%) |
Jul 23, 2007 | 11.13 | 11.19 | 10.88 | 10.88 | 950,323 | -0.23(-2.03%) |
Jul 20, 2007 | 11.30 | 11.34 | 11.09 | 11.10 | 1,825,347 | -0.23(-1.99%) |
Jul 19, 2007 | 11.20 | 11.34 | 11.17 | 11.33 | 1,512,722 | +0.17(+1.54%) |
Jul 18, 2007 | 11.03 | 11.16 | 10.94 | 11.16 | 1,749,028 | +0.09(+0.80%) |
Jul 17, 2007 | 11.09 | 11.18 | 11.02 | 11.07 | 905,837 | -0.01(-0.09%) |
Jul 16, 2007 | 11.09 | 11.17 | 11.07 | 11.08 | 1,139,898 | -0.05(-0.44%) |
Jul 13, 2007 | 10.96 | 11.15 | 10.93 | 11.13 | 1,644,547 | +0.13(+1.16%) |
Jul 12, 2007 | 10.94 | 11.00 | 10.88 | 11.00 | 1,845,346 | +0.11(+1.04%) |
Jul 11, 2007 | 10.90 | 10.95 | 10.85 | 10.89 | 1,205,198 | -0.04(-0.40%) |
Jul 10, 2007 | 11.01 | 11.03 | 10.90 | 10.93 | 1,785,963 | -0.18(-1.59%) |
Jul 09, 2007 | 11.01 | 11.12 | 10.95 | 11.11 | 909,510 | +0.10(+0.93%) |
Jul 06, 2007 | 11.10 | 11.10 | 10.95 | 11.01 | 1,293,966 | -0.08(-0.75%) |
Jul 05, 2007 | 11.09 | 11.18 | 10.99 | 11.09 | 1,109,697 | +0.05(+0.49%) |
Jul 03, 2007 | 11.05 | 11.06 | 11.00 | 11.04 | 457,102 | +0.01(+0.09%) |
Jul 02, 2007 | 10.74 | 11.03 | 10.74 | 11.03 | 1,197,648 | +0.31(+2.93%) |
Jun 29, 2007 | 10.87 | 10.90 | 10.71 | 10.71 | 1,614,142 | -0.11(-1.00%) |
Jun 28, 2007 | 10.90 | 11.05 | 10.82 | 10.82 | 1,241,522 | -0.10(-0.90%) |
Jun 27, 2007 | 10.74 | 10.98 | 10.66 | 10.92 | 1,832,694 | +0.11(+1.00%) |
Jun 26, 2007 | 10.97 | 10.98 | 10.73 | 10.81 | 1,567,819 | -0.08(-0.76%) |
Jun 25, 2007 | 10.92 | 11.01 | 10.79 | 10.89 | 1,376,612 | -0.03(-0.27%) |
Jun 22, 2007 | 10.91 | 10.96 | 10.83 | 10.92 | 1,031,949 | -0.07(-0.62%) |
Jun 21, 2007 | 11.01 | 11.07 | 10.84 | 10.99 | 929,509 | -0.03(-0.27%) |
Jun 20, 2007 | 11.42 | 11.42 | 11.02 | 11.02 | 943,181 | -0.35(-3.06%) |
Jun 19, 2007 | 11.18 | 11.39 | 11.15 | 11.37 | 1,019,297 | +0.13(+1.18%) |
Jun 18, 2007 | 11.46 | 11.48 | 11.22 | 11.24 | 693,815 | -0.21(-1.84%) |
Jun 15, 2007 | 11.35 | 11.56 | 11.35 | 11.45 | 1,290,701 | +0.13(+1.17%) |
Jun 14, 2007 | 11.43 | 11.47 | 11.26 | 11.32 | 958,282 | -0.05(-0.43%) |
Jun 13, 2007 | 11.20 | 11.41 | 11.19 | 11.36 | 956,649 | +0.21(+1.84%) |
Jun 12, 2007 | 11.37 | 11.37 | 11.10 | 11.16 | 1,096,637 | -0.21(-1.85%) |
Jun 11, 2007 | 11.44 | 11.48 | 11.29 | 11.37 | 715,650 | -0.11(-0.94%) |
Jun 08, 2007 | 11.28 | 11.49 | 11.19 | 11.48 | 1,336,819 | +0.20(+1.74%) |
Jun 07, 2007 | 11.57 | 11.58 | 11.18 | 11.28 | 1,611,852 | -0.36(-3.11%) |
Jun 06, 2007 | 11.64 | 11.69 | 11.55 | 11.64 | 824,824 | -0.05(-0.42%) |
Jun 05, 2007 | 11.85 | 11.86 | 11.66 | 11.69 | 1,159,896 | -0.22(-1.85%) |
Jun 04, 2007 | 11.88 | 11.98 | 11.86 | 11.91 | 873,391 | +0.00(+0.04%) |
Jun 01, 2007 | 11.88 | 12.00 | 11.85 | 11.91 | 1,410,282 | +0.02(+0.21%) |
May 31, 2007 | 11.91 | 11.98 | 11.81 | 11.88 | 1,492,520 | -0.03(-0.25%) |
May 30, 2007 | 11.61 | 11.92 | 11.56 | 11.91 | 1,186,833 | +0.23(+1.97%) |
May 29, 2007 | 11.56 | 11.82 | 11.56 | 11.68 | 879,105 | +0.18(+1.53%) |
May 25, 2007 | 11.47 | 11.57 | 11.39 | 11.51 | 948,283 | +0.06(+0.56%) |
May 24, 2007 | 11.66 | 11.67 | 11.36 | 11.44 | 1,334,779 | -0.21(-1.77%) |
May 23, 2007 | 11.78 | 11.83 | 11.63 | 11.65 | 1,001,543 | -0.10(-0.88%) |
May 22, 2007 | 11.64 | 11.83 | 11.59 | 11.75 | 1,152,550 | +0.14(+1.22%) |
May 21, 2007 | 11.51 | 11.73 | 11.50 | 11.61 | 892,981 | +0.10(+0.89%) |
May 18, 2007 | 11.58 | 11.65 | 11.40 | 11.51 | 923,795 | -0.07(-0.63%) |
May 17, 2007 | 11.67 | 11.67 | 11.56 | 11.58 | 1,035,418 | -0.09(-0.80%) |
May 16, 2007 | 11.74 | 11.74 | 11.60 | 11.67 | 991,952 | -0.01(-0.13%) |
May 15, 2007 | 11.73 | 11.83 | 11.65 | 11.69 | 1,262,540 | -0.02(-0.17%) |
May 14, 2007 | 11.82 | 11.84 | 11.69 | 11.71 | 1,210,912 | -0.09(-0.79%) |
May 11, 2007 | 11.79 | 11.85 | 11.73 | 11.80 | 533,013 | +0.07(+0.58%) |
May 10, 2007 | 11.91 | 11.91 | 11.73 | 11.73 | 948,895 | -0.18(-1.48%) |
May 09, 2007 | 11.80 | 12.00 | 11.76 | 11.91 | 1,540,067 | +0.11(+0.96%) |
May 08, 2007 | 11.74 | 11.82 | 11.73 | 11.80 | 1,191,934 | -0.06(-0.50%) |
May 07, 2007 | 11.79 | 11.89 | 11.75 | 11.85 | 767,482 | +0.04(+0.37%) |
May 04, 2007 | 12.00 | 12.00 | 11.77 | 11.81 | 1,021,949 | -0.15(-1.23%) |
May 03, 2007 | 11.74 | 12.10 | 11.69 | 11.96 | 2,242,453 | +0.19(+1.58%) |
May 02, 2007 | 11.71 | 11.87 | 11.56 | 11.77 | 1,929,624 | +0.06(+0.50%) |