Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.18 | 10.27 | 9.980 | 10.05 | 588,841 | -0.21(-2.05%) |
Jul 30, 2007 | 10.62 | 10.62 | 9.950 | 10.26 | 449,168 | -0.39(-3.66%) |
Jul 27, 2007 | 11.10 | 11.20 | 10.54 | 10.65 | 265,746 | -0.47(-4.23%) |
Jul 26, 2007 | 11.48 | 11.53 | 11.00 | 11.12 | 465,952 | -0.49(-4.22%) |
Jul 25, 2007 | 11.37 | 11.67 | 10.46 | 11.61 | 341,326 | +0.27(+2.38%) |
Jul 24, 2007 | 11.32 | 11.46 | 11.14 | 11.34 | 497,535 | -0.05(-0.44%) |
Jul 23, 2007 | 11.39 | 11.48 | 11.30 | 11.39 | 234,794 | +0.03(+0.26%) |
Jul 20, 2007 | 11.69 | 11.75 | 11.30 | 11.36 | 326,809 | -0.36(-3.07%) |
Jul 19, 2007 | 11.62 | 11.81 | 11.56 | 11.72 | 167,934 | +0.16(+1.38%) |
Jul 18, 2007 | 11.53 | 11.59 | 11.29 | 11.56 | 209,172 | -0.05(-0.43%) |
Jul 17, 2007 | 11.50 | 11.80 | 11.43 | 11.61 | 162,560 | +0.11(+0.96%) |
Jul 16, 2007 | 11.54 | 11.71 | 11.34 | 11.50 | 232,638 | -0.09(-0.78%) |
Jul 13, 2007 | 11.65 | 11.68 | 11.41 | 11.59 | 129,763 | -0.04(-0.34%) |
Jul 12, 2007 | 11.72 | 11.75 | 11.60 | 11.63 | 151,408 | -0.01(-0.09%) |
Jul 11, 2007 | 11.65 | 11.72 | 11.49 | 11.64 | 241,121 | -0.04(-0.34%) |
Jul 10, 2007 | 11.60 | 11.77 | 11.53 | 11.68 | 258,620 | -0.02(-0.17%) |
Jul 09, 2007 | 11.75 | 11.75 | 11.55 | 11.70 | 111,654 | -0.04(-0.34%) |
Jul 06, 2007 | 11.71 | 11.75 | 11.60 | 11.74 | 107,343 | +0.00(+0.00%) |
Jul 05, 2007 | 11.80 | 11.84 | 11.55 | 11.74 | 170,985 | -0.08(-0.68%) |
Jul 03, 2007 | 11.87 | 11.88 | 11.72 | 11.82 | 48,558 | -0.07(-0.59%) |
Jul 02, 2007 | 11.74 | 11.91 | 11.55 | 11.89 | 168,486 | +0.22(+1.89%) |
Jun 29, 2007 | 12.00 | 12.08 | 11.62 | 11.67 | 321,546 | -0.26(-2.18%) |
Jun 28, 2007 | 11.96 | 12.03 | 11.84 | 11.93 | 111,791 | +0.00(+0.00%) |
Jun 27, 2007 | 11.78 | 11.97 | 11.64 | 11.93 | 307,169 | +0.04(+0.34%) |
Jun 26, 2007 | 11.72 | 11.91 | 11.62 | 11.89 | 309,194 | +0.21(+1.80%) |
Jun 25, 2007 | 11.70 | 11.86 | 11.60 | 11.68 | 439,711 | -0.06(-0.51%) |
Jun 22, 2007 | 11.75 | 12.00 | 11.47 | 11.74 | 865,615 | +0.14(+1.21%) |
Jun 21, 2007 | 11.40 | 11.64 | 11.22 | 11.60 | 349,425 | +0.15(+1.31%) |
Jun 20, 2007 | 11.62 | 11.74 | 11.44 | 11.45 | 508,400 | -0.12(-1.04%) |
Jun 19, 2007 | 11.00 | 11.62 | 11.00 | 11.57 | 390,700 | +0.53(+4.80%) |
Jun 18, 2007 | 11.47 | 11.53 | 10.94 | 11.04 | 534,000 | -0.42(-3.66%) |
Jun 15, 2007 | 11.44 | 11.75 | 11.24 | 11.46 | 564,600 | +0.20(+1.78%) |
Jun 14, 2007 | 11.19 | 11.45 | 11.13 | 11.26 | 555,300 | +0.05(+0.45%) |
Jun 13, 2007 | 11.42 | 11.46 | 11.06 | 11.21 | 578,200 | -0.15(-1.32%) |
Jun 12, 2007 | 11.58 | 11.66 | 11.31 | 11.36 | 332,700 | -0.32(-2.74%) |
Jun 11, 2007 | 11.98 | 11.98 | 11.62 | 11.68 | 203,606 | -0.35(-2.91%) |
Jun 08, 2007 | 11.96 | 12.05 | 11.81 | 12.03 | 291,610 | +0.02(+0.17%) |
Jun 07, 2007 | 12.27 | 12.34 | 11.88 | 12.01 | 380,597 | -0.34(-2.75%) |
Jun 06, 2007 | 12.35 | 12.42 | 12.21 | 12.35 | 201,834 | -0.11(-0.88%) |
Jun 05, 2007 | 12.60 | 12.67 | 12.39 | 12.46 | 394,460 | -0.25(-1.97%) |
Jun 04, 2007 | 12.58 | 12.71 | 12.46 | 12.71 | 365,928 | +0.13(+1.03%) |
Jun 01, 2007 | 12.42 | 12.60 | 12.20 | 12.58 | 806,034 | +0.15(+1.21%) |
May 31, 2007 | 12.82 | 12.88 | 12.43 | 12.43 | 1,419,083 | -0.34(-2.66%) |
May 30, 2007 | 12.72 | 12.80 | 12.55 | 12.77 | 360,969 | -0.04(-0.31%) |
May 29, 2007 | 12.90 | 12.90 | 12.60 | 12.81 | 373,388 | -0.03(-0.23%) |
May 25, 2007 | 12.74 | 12.93 | 12.68 | 12.84 | 266,770 | +0.20(+1.58%) |
May 24, 2007 | 12.78 | 12.98 | 12.43 | 12.64 | 232,326 | -0.17(-1.33%) |
May 23, 2007 | 13.01 | 13.05 | 12.73 | 12.81 | 423,833 | -0.04(-0.31%) |
May 22, 2007 | 12.71 | 12.98 | 12.71 | 12.85 | 337,523 | +0.10(+0.78%) |
May 21, 2007 | 12.72 | 12.83 | 12.69 | 12.75 | 216,765 | -0.01(-0.08%) |
May 18, 2007 | 12.77 | 12.86 | 12.61 | 12.76 | 166,420 | +0.04(+0.31%) |
May 17, 2007 | 12.66 | 12.77 | 12.50 | 12.72 | 340,232 | +0.01(+0.08%) |
May 16, 2007 | 12.46 | 12.77 | 12.35 | 12.71 | 289,504 | +0.31(+2.50%) |
May 15, 2007 | 12.47 | 12.67 | 12.40 | 12.40 | 255,478 | -0.16(-1.27%) |
May 14, 2007 | 12.44 | 12.60 | 12.35 | 12.56 | 286,108 | +0.09(+0.72%) |
May 11, 2007 | 12.32 | 12.51 | 12.30 | 12.47 | 179,450 | +0.12(+0.97%) |
May 10, 2007 | 12.46 | 12.53 | 12.19 | 12.35 | 383,165 | -0.19(-1.52%) |
May 09, 2007 | 12.29 | 12.56 | 12.08 | 12.54 | 329,059 | +0.15(+1.21%) |
May 08, 2007 | 12.49 | 12.49 | 12.20 | 12.39 | 329,588 | -0.11(-0.88%) |
May 07, 2007 | 12.82 | 12.88 | 12.50 | 12.50 | 276,392 | -0.32(-2.50%) |
May 04, 2007 | 12.90 | 12.93 | 12.70 | 12.82 | 255,527 | +0.03(+0.23%) |
May 03, 2007 | 12.87 | 12.97 | 12.75 | 12.79 | 617,397 | -0.13(-1.01%) |
May 02, 2007 | 13.15 | 13.17 | 12.78 | 12.92 | 2,817,105 | -0.61(-4.51%) |