Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.85 | 12.52 | 11.71 | 11.82 | 19,840,874 | +0.81(+7.36%) |
Jul 30, 2007 | 10.84 | 11.12 | 10.65 | 11.01 | 7,866,724 | +0.21(+1.94%) |
Jul 27, 2007 | 11.00 | 11.15 | 10.60 | 10.80 | 6,465,537 | -0.35(-3.14%) |
Jul 26, 2007 | 11.30 | 11.38 | 10.83 | 11.15 | 9,019,654 | -0.38(-3.30%) |
Jul 25, 2007 | 11.51 | 11.65 | 11.39 | 11.53 | 5,696,007 | +0.13(+1.14%) |
Jul 24, 2007 | 11.57 | 11.72 | 11.30 | 11.40 | 4,507,546 | -0.30(-2.56%) |
Jul 23, 2007 | 11.62 | 11.91 | 11.61 | 11.70 | 4,209,435 | +0.14(+1.21%) |
Jul 20, 2007 | 11.72 | 11.74 | 11.47 | 11.56 | 4,523,651 | -0.19(-1.62%) |
Jul 19, 2007 | 11.68 | 11.83 | 11.64 | 11.75 | 4,104,500 | +0.18(+1.56%) |
Jul 18, 2007 | 11.78 | 11.86 | 11.48 | 11.57 | 6,099,651 | -0.33(-2.77%) |
Jul 17, 2007 | 11.76 | 12.00 | 11.65 | 11.90 | 4,662,845 | +0.12(+1.02%) |
Jul 16, 2007 | 11.83 | 11.88 | 11.65 | 11.78 | 3,677,431 | -0.06(-0.51%) |
Jul 13, 2007 | 11.66 | 11.90 | 11.58 | 11.84 | 3,557,012 | +0.14(+1.20%) |
Jul 12, 2007 | 11.29 | 11.80 | 11.17 | 11.70 | 7,675,472 | +0.50(+4.46%) |
Jul 11, 2007 | 11.12 | 11.28 | 10.96 | 11.20 | 3,209,508 | +0.01(+0.09%) |
Jul 10, 2007 | 11.27 | 11.35 | 11.06 | 11.19 | 6,184,344 | -0.13(-1.15%) |
Jul 09, 2007 | 11.40 | 11.45 | 11.23 | 11.32 | 4,885,878 | -0.08(-0.70%) |
Jul 06, 2007 | 11.37 | 11.45 | 11.21 | 11.40 | 3,750,007 | +0.05(+0.44%) |
Jul 05, 2007 | 11.33 | 11.46 | 11.24 | 11.35 | 5,151,276 | +0.08(+0.71%) |
Jul 03, 2007 | 11.13 | 11.27 | 11.08 | 11.27 | 3,005,449 | +0.17(+1.53%) |
Jul 02, 2007 | 10.77 | 11.15 | 10.77 | 11.10 | 7,320,629 | +0.38(+3.54%) |
Jun 29, 2007 | 10.96 | 11.05 | 10.67 | 10.72 | 5,739,981 | -0.19(-1.74%) |
Jun 28, 2007 | 10.67 | 11.06 | 10.61 | 10.91 | 8,381,888 | +0.26(+2.44%) |
Jun 27, 2007 | 10.37 | 10.69 | 10.32 | 10.65 | 5,609,387 | +0.19(+1.82%) |
Jun 26, 2007 | 10.65 | 10.66 | 10.36 | 10.46 | 4,025,804 | -0.14(-1.32%) |
Jun 25, 2007 | 10.81 | 10.91 | 10.52 | 10.60 | 5,054,658 | -0.16(-1.49%) |
Jun 22, 2007 | 11.00 | 11.14 | 10.76 | 10.76 | 15,963,773 | -0.27(-2.45%) |
Jun 21, 2007 | 10.84 | 11.05 | 10.66 | 11.03 | 8,176,931 | +0.18(+1.66%) |
Jun 20, 2007 | 11.17 | 11.19 | 10.77 | 10.85 | 3,957,400 | -0.19(-1.72%) |
Jun 19, 2007 | 11.07 | 11.10 | 10.91 | 11.04 | 4,416,700 | -0.14(-1.25%) |
Jun 18, 2007 | 11.10 | 11.22 | 11.00 | 11.18 | 5,643,400 | +0.12(+1.08%) |
Jun 15, 2007 | 11.05 | 11.17 | 10.97 | 11.06 | 5,685,300 | +0.15(+1.37%) |
Jun 14, 2007 | 10.65 | 10.97 | 10.65 | 10.91 | 5,931,700 | +0.29(+2.73%) |
Jun 13, 2007 | 10.90 | 10.95 | 10.60 | 10.62 | 7,065,700 | -0.21(-1.94%) |
Jun 12, 2007 | 10.81 | 10.88 | 10.56 | 10.83 | 5,991,400 | -0.03(-0.28%) |
Jun 11, 2007 | 10.91 | 10.97 | 10.71 | 10.86 | 3,214,609 | -0.04(-0.37%) |
Jun 08, 2007 | 10.53 | 10.96 | 10.53 | 10.90 | 6,208,023 | +0.39(+3.71%) |
Jun 07, 2007 | 10.63 | 10.78 | 10.33 | 10.51 | 6,701,076 | -0.15(-1.41%) |
Jun 06, 2007 | 10.72 | 10.82 | 10.56 | 10.66 | 6,914,189 | -0.14(-1.30%) |
Jun 05, 2007 | 10.88 | 10.95 | 10.64 | 10.80 | 4,329,636 | -0.05(-0.46%) |
Jun 04, 2007 | 10.74 | 10.97 | 10.69 | 10.85 | 3,643,191 | +0.04(+0.37%) |
Jun 01, 2007 | 10.81 | 10.98 | 10.76 | 10.81 | 5,535,420 | +0.07(+0.65%) |
May 31, 2007 | 10.77 | 10.95 | 10.60 | 10.74 | 8,698,410 | +0.04(+0.37%) |
May 30, 2007 | 10.56 | 10.73 | 10.43 | 10.70 | 4,759,737 | -0.02(-0.19%) |
May 29, 2007 | 10.51 | 10.81 | 10.51 | 10.72 | 5,716,583 | +0.17(+1.61%) |
May 25, 2007 | 10.54 | 10.74 | 10.48 | 10.55 | 3,758,517 | +0.07(+0.67%) |
May 24, 2007 | 10.87 | 10.95 | 10.40 | 10.48 | 8,277,430 | -0.42(-3.85%) |
May 23, 2007 | 11.17 | 11.19 | 10.86 | 10.90 | 7,790,162 | -0.34(-3.02%) |
May 22, 2007 | 11.23 | 11.37 | 11.09 | 11.24 | 8,231,178 | +0.05(+0.45%) |
May 21, 2007 | 11.28 | 11.30 | 11.13 | 11.19 | 8,162,395 | +0.11(+0.99%) |
May 18, 2007 | 11.05 | 11.15 | 10.88 | 11.08 | 3,746,678 | +0.02(+0.18%) |
May 17, 2007 | 11.21 | 11.25 | 10.99 | 11.06 | 5,468,013 | -0.13(-1.16%) |
May 16, 2007 | 10.91 | 11.28 | 10.91 | 11.19 | 7,589,096 | +0.30(+2.75%) |
May 15, 2007 | 10.97 | 11.19 | 10.80 | 10.89 | 6,791,566 | -0.09(-0.82%) |
May 14, 2007 | 11.10 | 11.14 | 10.96 | 10.98 | 4,856,636 | -0.11(-0.99%) |
May 11, 2007 | 11.00 | 11.26 | 10.90 | 11.09 | 5,950,670 | -0.05(-0.45%) |
May 10, 2007 | 11.25 | 11.43 | 10.95 | 11.14 | 13,499,349 | -0.21(-1.85%) |
May 09, 2007 | 11.33 | 11.45 | 11.14 | 11.35 | 8,809,353 | +0.11(+0.98%) |
May 08, 2007 | 10.93 | 11.30 | 10.85 | 11.24 | 20,637,060 | +0.01(+0.09%) |
May 07, 2007 | 11.28 | 11.55 | 11.20 | 11.23 | 10,053,720 | +0.08(+0.72%) |
May 04, 2007 | 11.00 | 11.26 | 10.99 | 11.15 | 9,046,828 | +0.17(+1.55%) |
May 03, 2007 | 10.65 | 11.11 | 10.54 | 10.98 | 12,064,397 | +0.41(+3.88%) |
May 02, 2007 | 10.68 | 10.97 | 10.56 | 10.57 | 9,220,788 | -0.07(-0.66%) |