Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.27 | 10.35 | 9.690 | 9.690 | 1,370,302 | -0.46(-4.53%) |
Jul 30, 2007 | 10.09 | 10.21 | 9.780 | 10.15 | 1,430,444 | +0.01(+0.10%) |
Jul 27, 2007 | 10.03 | 10.34 | 9.980 | 10.14 | 1,270,471 | +0.07(+0.70%) |
Jul 26, 2007 | 10.50 | 10.61 | 9.940 | 10.07 | 4,481,061 | -0.96(-8.70%) |
Jul 25, 2007 | 10.97 | 11.10 | 10.70 | 11.03 | 1,116,647 | +0.16(+1.47%) |
Jul 24, 2007 | 11.25 | 11.30 | 10.85 | 10.87 | 1,010,476 | -0.43(-3.81%) |
Jul 23, 2007 | 11.35 | 11.45 | 11.25 | 11.30 | 609,150 | +0.01(+0.09%) |
Jul 20, 2007 | 11.66 | 11.69 | 11.25 | 11.29 | 747,228 | -0.40(-3.42%) |
Jul 19, 2007 | 11.40 | 11.72 | 11.40 | 11.69 | 430,003 | +0.38(+3.36%) |
Jul 18, 2007 | 11.39 | 11.40 | 11.15 | 11.31 | 590,994 | -0.09(-0.79%) |
Jul 17, 2007 | 11.58 | 11.62 | 11.39 | 11.40 | 444,565 | -0.16(-1.38%) |
Jul 16, 2007 | 11.69 | 11.86 | 11.47 | 11.56 | 840,771 | -0.19(-1.62%) |
Jul 13, 2007 | 11.73 | 11.75 | 11.45 | 11.75 | 703,011 | +0.01(+0.09%) |
Jul 12, 2007 | 11.67 | 11.77 | 11.54 | 11.74 | 732,105 | +0.17(+1.47%) |
Jul 11, 2007 | 11.43 | 11.64 | 11.39 | 11.57 | 1,345,871 | +0.11(+0.96%) |
Jul 10, 2007 | 11.82 | 11.90 | 11.44 | 11.46 | 648,837 | -0.47(-3.94%) |
Jul 09, 2007 | 11.95 | 12.00 | 11.69 | 11.93 | 914,223 | +0.03(+0.25%) |
Jul 06, 2007 | 11.72 | 11.95 | 11.68 | 11.90 | 1,043,507 | +0.23(+1.97%) |
Jul 05, 2007 | 12.01 | 12.05 | 11.58 | 11.67 | 1,369,602 | -0.33(-2.75%) |
Jul 03, 2007 | 12.32 | 12.35 | 11.91 | 12.00 | 501,340 | -0.31(-2.52%) |
Jul 02, 2007 | 12.21 | 12.37 | 12.09 | 12.31 | 686,235 | +0.21(+1.74%) |
Jun 29, 2007 | 12.13 | 12.42 | 11.98 | 12.10 | 1,386,974 | +0.10(+0.83%) |
Jun 28, 2007 | 12.33 | 12.43 | 11.99 | 12.00 | 1,191,615 | -0.38(-3.07%) |
Jun 27, 2007 | 12.23 | 12.41 | 12.21 | 12.38 | 981,908 | +0.03(+0.24%) |
Jun 26, 2007 | 11.92 | 12.77 | 11.86 | 12.35 | 1,609,603 | +0.52(+4.40%) |
Jun 25, 2007 | 11.88 | 12.72 | 11.69 | 11.83 | 1,427,306 | -0.04(-0.34%) |
Jun 22, 2007 | 12.03 | 12.07 | 11.74 | 11.87 | 1,297,196 | -0.16(-1.33%) |
Jun 21, 2007 | 11.55 | 12.09 | 11.44 | 12.03 | 1,431,346 | +0.48(+4.16%) |
Jun 20, 2007 | 11.72 | 11.80 | 11.51 | 11.55 | 684,000 | -0.12(-1.03%) |
Jun 19, 2007 | 11.87 | 11.89 | 11.57 | 11.67 | 636,800 | -0.14(-1.19%) |
Jun 18, 2007 | 11.73 | 11.89 | 11.41 | 11.81 | 700,600 | +0.09(+0.77%) |
Jun 15, 2007 | 11.61 | 11.82 | 11.49 | 11.72 | 1,230,000 | +0.30(+2.63%) |
Jun 14, 2007 | 11.21 | 11.50 | 11.12 | 11.42 | 931,400 | +0.19(+1.69%) |
Jun 13, 2007 | 10.87 | 11.27 | 10.73 | 11.23 | 986,900 | +0.40(+3.69%) |
Jun 12, 2007 | 10.85 | 11.01 | 10.75 | 10.83 | 746,900 | -0.10(-0.91%) |
Jun 11, 2007 | 10.79 | 11.05 | 10.77 | 10.93 | 451,952 | +0.07(+0.64%) |
Jun 08, 2007 | 10.75 | 10.93 | 10.60 | 10.86 | 923,956 | +0.12(+1.12%) |
Jun 07, 2007 | 11.09 | 11.20 | 10.61 | 10.74 | 1,023,191 | -0.42(-3.76%) |
Jun 06, 2007 | 10.98 | 11.31 | 10.88 | 11.16 | 965,521 | +0.16(+1.45%) |
Jun 05, 2007 | 10.98 | 11.09 | 10.86 | 11.00 | 598,897 | -0.01(-0.09%) |
Jun 04, 2007 | 11.06 | 11.28 | 10.78 | 11.01 | 1,008,971 | -0.05(-0.45%) |
Jun 01, 2007 | 11.18 | 11.27 | 10.91 | 11.06 | 1,449,075 | -0.02(-0.18%) |
May 31, 2007 | 11.52 | 11.52 | 11.02 | 11.08 | 1,446,028 | -0.29(-2.55%) |
May 30, 2007 | 11.42 | 11.47 | 11.20 | 11.37 | 527,775 | -0.02(-0.18%) |
May 29, 2007 | 11.50 | 11.58 | 11.30 | 11.39 | 472,318 | -0.04(-0.35%) |
May 25, 2007 | 11.26 | 11.50 | 11.15 | 11.43 | 440,658 | +0.24(+2.14%) |
May 24, 2007 | 11.50 | 11.90 | 11.06 | 11.19 | 881,222 | -0.14(-1.24%) |
May 23, 2007 | 11.41 | 11.60 | 11.25 | 11.33 | 804,917 | -0.05(-0.44%) |
May 22, 2007 | 11.16 | 11.40 | 11.07 | 11.38 | 702,476 | +0.26(+2.34%) |
May 21, 2007 | 10.87 | 11.23 | 10.75 | 11.12 | 617,191 | +0.28(+2.58%) |
May 18, 2007 | 10.94 | 11.00 | 10.80 | 10.84 | 724,495 | -0.04(-0.37%) |
May 17, 2007 | 11.05 | 11.12 | 10.88 | 10.88 | 715,866 | -0.18(-1.63%) |
May 16, 2007 | 11.11 | 11.24 | 10.86 | 11.06 | 755,309 | -0.02(-0.18%) |
May 15, 2007 | 11.15 | 11.55 | 11.04 | 11.08 | 651,034 | -0.10(-0.89%) |
May 14, 2007 | 11.50 | 11.61 | 11.13 | 11.18 | 634,763 | -0.36(-3.12%) |
May 11, 2007 | 11.28 | 11.56 | 10.93 | 11.54 | 953,752 | +0.65(+5.97%) |
May 10, 2007 | 11.51 | 11.52 | 10.88 | 10.89 | 1,091,963 | -0.62(-5.39%) |
May 09, 2007 | 11.55 | 11.73 | 11.40 | 11.51 | 689,701 | -0.09(-0.78%) |
May 08, 2007 | 11.69 | 11.69 | 11.32 | 11.60 | 450,942 | -0.09(-0.77%) |
May 07, 2007 | 11.85 | 11.94 | 11.57 | 11.69 | 636,917 | -0.11(-0.93%) |
May 04, 2007 | 11.11 | 11.80 | 11.04 | 11.80 | 1,660,106 | +0.94(+8.66%) |
May 03, 2007 | 10.81 | 11.25 | 10.72 | 10.86 | 1,136,555 | +0.00(+0.00%) |
May 02, 2007 | 10.60 | 10.88 | 10.57 | 10.86 | 654,449 | +0.33(+3.13%) |