Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.85 | 10.90 | 10.19 | 10.33 | 551,700 | -0.42(-3.91%) |
Jul 30, 2007 | 10.62 | 10.80 | 10.55 | 10.75 | 192,900 | +0.08(+0.75%) |
Jul 27, 2007 | 10.78 | 10.93 | 10.60 | 10.67 | 172,900 | -0.15(-1.39%) |
Jul 26, 2007 | 10.86 | 10.90 | 10.68 | 10.82 | 320,400 | -0.10(-0.92%) |
Jul 25, 2007 | 10.95 | 11.13 | 10.70 | 10.92 | 269,900 | -0.05(-0.46%) |
Jul 24, 2007 | 11.32 | 11.36 | 10.82 | 10.97 | 264,200 | -0.26(-2.32%) |
Jul 23, 2007 | 11.39 | 11.42 | 11.21 | 11.23 | 164,900 | -0.16(-1.40%) |
Jul 20, 2007 | 11.15 | 11.40 | 11.15 | 11.39 | 96,300 | +0.06(+0.53%) |
Jul 19, 2007 | 11.40 | 11.41 | 11.25 | 11.33 | 119,100 | -0.06(-0.53%) |
Jul 18, 2007 | 11.23 | 11.42 | 11.16 | 11.39 | 227,200 | +0.11(+0.98%) |
Jul 17, 2007 | 11.37 | 11.48 | 11.15 | 11.28 | 200,200 | -0.14(-1.23%) |
Jul 16, 2007 | 11.23 | 11.55 | 11.22 | 11.42 | 193,400 | +0.22(+1.96%) |
Jul 13, 2007 | 11.19 | 11.23 | 11.06 | 11.20 | 101,100 | +0.02(+0.18%) |
Jul 12, 2007 | 11.11 | 11.20 | 11.11 | 11.18 | 110,700 | +0.06(+0.54%) |
Jul 11, 2007 | 11.10 | 11.14 | 11.05 | 11.12 | 185,400 | -0.02(-0.18%) |
Jul 10, 2007 | 11.10 | 11.19 | 11.05 | 11.14 | 156,600 | +0.00(+0.00%) |
Jul 09, 2007 | 11.13 | 11.26 | 11.13 | 11.14 | 238,200 | -0.06(-0.54%) |
Jul 06, 2007 | 11.36 | 11.36 | 11.15 | 11.20 | 133,300 | -0.07(-0.62%) |
Jul 05, 2007 | 11.35 | 11.40 | 11.20 | 11.27 | 125,800 | -0.10(-0.88%) |
Jul 03, 2007 | 11.54 | 11.56 | 11.33 | 11.37 | 72,800 | -0.17(-1.47%) |
Jul 02, 2007 | 11.37 | 11.55 | 11.30 | 11.54 | 140,100 | +0.32(+2.85%) |
Jun 29, 2007 | 11.25 | 11.40 | 11.22 | 11.22 | 390,700 | -0.02(-0.18%) |
Jun 28, 2007 | 11.24 | 11.40 | 11.19 | 11.24 | 171,100 | +0.06(+0.54%) |
Jun 27, 2007 | 11.08 | 11.19 | 10.96 | 11.18 | 150,800 | +0.15(+1.38%) |
Jun 26, 2007 | 10.97 | 11.17 | 10.95 | 11.03 | 170,300 | +0.22(+2.01%) |
Jun 25, 2007 | 10.90 | 11.06 | 10.74 | 10.81 | 363,100 | +0.00(+0.00%) |
Jun 22, 2007 | 10.76 | 10.94 | 10.76 | 10.81 | 69,900 | +0.05(+0.46%) |
Jun 21, 2007 | 10.68 | 10.77 | 10.66 | 10.76 | 110,700 | +0.01(+0.09%) |
Jun 20, 2007 | 10.86 | 10.93 | 10.73 | 10.75 | 107,100 | -0.14(-1.29%) |
Jun 19, 2007 | 10.73 | 10.95 | 10.73 | 10.89 | 186,400 | +0.10(+0.93%) |
Jun 18, 2007 | 10.79 | 10.82 | 10.64 | 10.79 | 179,300 | +0.04(+0.37%) |
Jun 15, 2007 | 10.80 | 10.82 | 10.73 | 10.75 | 266,800 | +0.00(+0.00%) |
Jun 14, 2007 | 10.75 | 10.79 | 10.71 | 10.75 | 70,900 | -0.04(-0.37%) |
Jun 13, 2007 | 10.69 | 10.79 | 10.68 | 10.79 | 86,800 | +0.04(+0.37%) |
Jun 12, 2007 | 10.82 | 10.88 | 10.74 | 10.75 | 223,800 | -0.11(-1.01%) |
Jun 11, 2007 | 10.88 | 10.94 | 10.72 | 10.86 | 164,100 | -0.01(-0.09%) |
Jun 08, 2007 | 10.74 | 10.93 | 10.74 | 10.87 | 162,100 | +0.21(+1.97%) |
Jun 07, 2007 | 10.80 | 10.86 | 10.58 | 10.66 | 126,717 | -0.19(-1.75%) |
Jun 06, 2007 | 10.84 | 10.90 | 10.77 | 10.85 | 73,100 | +0.07(+0.65%) |
Jun 05, 2007 | 10.95 | 10.95 | 10.74 | 10.78 | 224,900 | -0.21(-1.91%) |
Jun 04, 2007 | 10.78 | 11.00 | 10.66 | 10.99 | 130,600 | +0.10(+0.92%) |
Jun 01, 2007 | 10.87 | 10.95 | 10.83 | 10.89 | 103,200 | +0.08(+0.74%) |
May 31, 2007 | 10.62 | 10.83 | 10.62 | 10.81 | 88,100 | +0.19(+1.79%) |
May 30, 2007 | 10.30 | 10.62 | 10.28 | 10.62 | 120,464 | +0.26(+2.51%) |
May 29, 2007 | 10.24 | 10.41 | 10.24 | 10.36 | 123,660 | +0.18(+1.77%) |
May 25, 2007 | 10.15 | 10.21 | 10.10 | 10.18 | 65,991 | +0.05(+0.49%) |
May 24, 2007 | 10.44 | 10.46 | 10.09 | 10.13 | 163,300 | -0.32(-3.06%) |
May 23, 2007 | 10.44 | 10.55 | 10.36 | 10.45 | 173,298 | +0.04(+0.38%) |
May 22, 2007 | 10.25 | 10.50 | 10.12 | 10.41 | 310,600 | +0.16(+1.56%) |
May 21, 2007 | 10.07 | 10.39 | 10.07 | 10.25 | 112,300 | +0.14(+1.38%) |
May 18, 2007 | 10.07 | 10.12 | 10.05 | 10.11 | 264,600 | +0.09(+0.90%) |
May 17, 2007 | 9.960 | 10.03 | 9.940 | 10.02 | 74,600 | +0.04(+0.40%) |
May 16, 2007 | 10.00 | 10.03 | 9.940 | 9.980 | 96,600 | -0.04(-0.40%) |
May 15, 2007 | 10.03 | 10.11 | 9.980 | 10.02 | 73,598 | +0.01(+0.10%) |
May 14, 2007 | 9.850 | 10.04 | 9.850 | 10.01 | 89,800 | +0.16(+1.62%) |
May 11, 2007 | 9.800 | 9.880 | 9.780 | 9.850 | 44,300 | +0.01(+0.10%) |
May 10, 2007 | 9.860 | 9.930 | 9.800 | 9.840 | 60,302 | -0.02(-0.20%) |
May 09, 2007 | 9.820 | 9.930 | 9.820 | 9.860 | 70,900 | -0.03(-0.30%) |
May 08, 2007 | 9.870 | 9.930 | 9.680 | 9.890 | 64,110 | +0.01(+0.10%) |
May 07, 2007 | 10.00 | 9.970 | 9.830 | 9.880 | 78,500 | +0.00(+0.00%) |
May 04, 2007 | 9.850 | 9.970 | 9.760 | 9.880 | 198,100 | -0.03(-0.30%) |
May 03, 2007 | 9.950 | 10.03 | 9.870 | 9.910 | 168,176 | +0.00(+0.00%) |
May 02, 2007 | 9.530 | 10.35 | 9.510 | 9.910 | 568,800 | +0.84(+9.26%) |