Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.67 | 11.92 | 11.55 | 11.65 | 1,466,462 | +0.09(+0.74%) |
Jul 30, 2007 | 11.40 | 11.62 | 11.38 | 11.57 | 1,784,607 | +0.10(+0.89%) |
Jul 27, 2007 | 11.13 | 11.48 | 11.07 | 11.46 | 1,178,869 | +0.21(+1.84%) |
Jul 26, 2007 | 11.48 | 11.49 | 11.11 | 11.26 | 1,518,752 | -0.42(-3.59%) |
Jul 25, 2007 | 11.95 | 12.03 | 11.43 | 11.68 | 691,810 | -0.18(-1.55%) |
Jul 24, 2007 | 12.09 | 12.11 | 11.82 | 11.86 | 371,022 | -0.20(-1.64%) |
Jul 23, 2007 | 11.85 | 12.08 | 11.83 | 12.06 | 353,983 | +0.21(+1.75%) |
Jul 20, 2007 | 12.01 | 12.08 | 11.83 | 11.85 | 784,052 | -0.21(-1.75%) |
Jul 19, 2007 | 12.21 | 12.21 | 12.03 | 12.06 | 546,398 | -0.03(-0.28%) |
Jul 18, 2007 | 12.23 | 12.25 | 11.91 | 12.09 | 1,025,818 | -0.14(-1.11%) |
Jul 17, 2007 | 12.03 | 12.26 | 11.93 | 12.23 | 804,321 | +0.23(+1.96%) |
Jul 16, 2007 | 11.91 | 12.10 | 11.79 | 12.00 | 727,649 | +0.15(+1.26%) |
Jul 13, 2007 | 11.82 | 11.86 | 11.60 | 11.85 | 990,567 | +0.08(+0.67%) |
Jul 12, 2007 | 11.69 | 11.80 | 11.57 | 11.77 | 1,171,231 | +0.10(+0.88%) |
Jul 11, 2007 | 11.83 | 11.86 | 11.64 | 11.67 | 953,259 | -0.15(-1.24%) |
Jul 10, 2007 | 12.06 | 12.07 | 11.77 | 11.81 | 702,973 | -0.26(-2.12%) |
Jul 09, 2007 | 12.18 | 12.25 | 12.07 | 12.07 | 1,022,587 | -0.10(-0.84%) |
Jul 06, 2007 | 12.08 | 12.25 | 11.92 | 12.17 | 611,319 | +0.11(+0.87%) |
Jul 05, 2007 | 11.51 | 12.08 | 11.26 | 12.06 | 2,106,277 | +0.57(+4.98%) |
Jul 03, 2007 | 11.46 | 11.60 | 11.38 | 11.49 | 1,052,551 | +0.01(+0.06%) |
Jul 02, 2007 | 11.81 | 11.81 | 11.36 | 11.49 | 1,055,782 | -0.19(-1.60%) |
Jun 29, 2007 | 11.93 | 11.93 | 11.67 | 11.67 | 806,378 | -0.14(-1.15%) |
Jun 28, 2007 | 11.80 | 11.93 | 11.66 | 11.81 | 869,537 | -0.15(-1.28%) |
Jun 27, 2007 | 11.72 | 11.96 | 11.44 | 11.96 | 1,253,484 | +0.24(+2.03%) |
Jun 26, 2007 | 12.08 | 12.15 | 11.67 | 11.72 | 1,286,092 | -0.37(-3.07%) |
Jun 25, 2007 | 12.25 | 12.33 | 11.97 | 12.09 | 970,003 | -0.12(-1.00%) |
Jun 22, 2007 | 12.03 | 12.31 | 11.96 | 12.22 | 662,434 | +0.15(+1.24%) |
Jun 21, 2007 | 12.19 | 12.24 | 11.90 | 12.07 | 1,559,585 | -0.16(-1.31%) |
Jun 20, 2007 | 12.32 | 12.36 | 12.22 | 12.23 | 880,700 | -0.10(-0.77%) |
Jun 19, 2007 | 12.44 | 12.47 | 12.15 | 12.32 | 684,760 | -0.12(-0.98%) |
Jun 18, 2007 | 12.56 | 12.83 | 12.43 | 12.45 | 1,449,718 | +0.09(+0.74%) |
Jun 15, 2007 | 12.15 | 12.37 | 12.03 | 12.35 | 673,597 | +0.24(+2.00%) |
Jun 14, 2007 | 11.93 | 12.12 | 11.91 | 12.11 | 571,661 | +0.23(+1.98%) |
Jun 13, 2007 | 11.83 | 11.93 | 11.68 | 11.88 | 625,420 | +0.06(+0.49%) |
Jun 12, 2007 | 11.76 | 11.88 | 11.74 | 11.82 | 600,744 | +0.02(+0.14%) |
Jun 11, 2007 | 11.74 | 11.88 | 11.72 | 11.80 | 615,726 | +0.03(+0.29%) |
Jun 08, 2007 | 11.47 | 11.85 | 11.43 | 11.77 | 519,959 | +0.04(+0.38%) |
Jun 07, 2007 | 11.92 | 11.96 | 11.68 | 11.72 | 710,611 | -0.26(-2.13%) |
Jun 06, 2007 | 11.96 | 12.00 | 11.87 | 11.98 | 606,516 | -0.03(-0.25%) |
Jun 05, 2007 | 12.11 | 12.18 | 11.95 | 12.01 | 571,955 | -0.18(-1.51%) |
Jun 04, 2007 | 12.05 | 12.23 | 11.97 | 12.19 | 785,814 | +0.16(+1.36%) |
Jun 01, 2007 | 12.02 | 12.23 | 12.00 | 12.03 | 861,605 | +0.13(+1.12%) |
May 31, 2007 | 11.66 | 12.08 | 11.58 | 11.90 | 1,469,400 | +0.28(+2.37%) |
May 30, 2007 | 11.52 | 11.74 | 11.45 | 11.62 | 916,245 | +0.10(+0.86%) |
May 29, 2007 | 11.77 | 11.81 | 11.44 | 11.52 | 1,248,564 | +5.64(+96.00%) |
May 25, 2007 | 5.909 | 5.957 | 5.852 | 5.879 | 1,389,496 | +0.05(+0.92%) |
May 24, 2007 | 6.028 | 6.043 | 5.773 | 5.825 | 2,014,035 | -0.19(-3.22%) |
May 23, 2007 | 6.130 | 6.178 | 5.993 | 6.019 | 1,144,146 | -0.11(-1.75%) |
May 22, 2007 | 6.127 | 6.171 | 6.106 | 6.127 | 2,596,860 | -0.10(-1.57%) |
May 21, 2007 | 5.983 | 6.228 | 5.983 | 6.224 | 880,112 | +0.26(+4.32%) |
May 18, 2007 | 5.949 | 5.983 | 5.935 | 5.967 | 1,125,110 | +0.04(+0.63%) |
May 17, 2007 | 6.002 | 6.009 | 5.911 | 5.929 | 2,613,898 | -0.06(-1.08%) |
May 16, 2007 | 6.017 | 6.156 | 5.934 | 5.994 | 1,635,082 | +0.05(+0.76%) |
May 15, 2007 | 5.918 | 5.967 | 5.918 | 5.949 | 1,816,627 | +0.06(+0.98%) |
May 14, 2007 | 5.808 | 5.910 | 5.808 | 5.891 | 1,690,897 | +0.08(+1.35%) |
May 11, 2007 | 5.771 | 5.813 | 5.771 | 5.813 | 774,945 | +0.04(+0.68%) |
May 10, 2007 | 5.698 | 5.836 | 5.744 | 5.773 | 1,821,327 | -0.02(-0.34%) |
May 09, 2007 | 5.770 | 5.842 | 5.720 | 5.793 | 1,700,297 | -0.01(-0.19%) |
May 08, 2007 | 5.596 | 5.837 | 5.596 | 5.804 | 2,652,675 | +0.18(+3.21%) |
May 07, 2007 | 5.519 | 5.653 | 5.519 | 5.624 | 1,495,251 | +0.12(+2.13%) |
May 04, 2007 | 5.447 | 5.519 | 5.414 | 5.506 | 1,414,760 | +0.08(+1.55%) |
May 03, 2007 | 5.521 | 5.572 | 5.144 | 5.422 | 5,516,860 | -0.12(-2.15%) |
May 02, 2007 | 5.413 | 5.610 | 5.402 | 5.541 | 2,042,824 | +0.11(+2.04%) |