Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.59 | 10.66 | 10.28 | 10.30 | 427,795 | -0.21(-1.96%) |
Jul 30, 2007 | 10.50 | 10.57 | 10.13 | 10.51 | 484,905 | -0.01(-0.06%) |
Jul 27, 2007 | 10.59 | 10.76 | 10.49 | 10.51 | 409,864 | -0.13(-1.25%) |
Jul 26, 2007 | 10.75 | 10.90 | 10.56 | 10.64 | 365,562 | -0.32(-2.91%) |
Jul 25, 2007 | 11.03 | 11.10 | 10.88 | 10.96 | 342,507 | -0.01(-0.06%) |
Jul 24, 2007 | 11.14 | 11.28 | 10.94 | 10.97 | 427,494 | -0.35(-3.05%) |
Jul 23, 2007 | 11.29 | 11.47 | 11.28 | 11.31 | 353,959 | +0.03(+0.24%) |
Jul 20, 2007 | 11.45 | 11.49 | 11.22 | 11.29 | 533,727 | -0.19(-1.68%) |
Jul 19, 2007 | 11.50 | 11.53 | 11.43 | 11.48 | 132,000 | +0.07(+0.58%) |
Jul 18, 2007 | 11.30 | 11.45 | 11.25 | 11.41 | 381,987 | -0.01(-0.06%) |
Jul 17, 2007 | 11.28 | 11.51 | 11.28 | 11.42 | 346,576 | +0.12(+1.06%) |
Jul 16, 2007 | 11.22 | 11.33 | 11.18 | 11.30 | 284,644 | +0.01(+0.06%) |
Jul 13, 2007 | 11.28 | 11.35 | 11.28 | 11.30 | 293,233 | -0.03(-0.23%) |
Jul 12, 2007 | 11.22 | 11.36 | 11.18 | 11.32 | 502,234 | +0.21(+1.91%) |
Jul 11, 2007 | 10.95 | 11.11 | 10.94 | 11.11 | 358,480 | +0.09(+0.84%) |
Jul 10, 2007 | 11.01 | 11.19 | 10.96 | 11.02 | 565,288 | -0.12(-1.07%) |
Jul 09, 2007 | 11.27 | 11.29 | 11.06 | 11.14 | 321,713 | -0.15(-1.35%) |
Jul 06, 2007 | 11.24 | 11.41 | 11.16 | 11.29 | 293,535 | +0.03(+0.24%) |
Jul 05, 2007 | 11.26 | 11.27 | 11.15 | 11.26 | 292,630 | -0.01(-0.12%) |
Jul 03, 2007 | 11.18 | 11.28 | 11.13 | 11.28 | 267,165 | +0.13(+1.13%) |
Jul 02, 2007 | 11.03 | 11.17 | 10.92 | 11.15 | 344,014 | +0.20(+1.82%) |
Jun 29, 2007 | 11.06 | 11.18 | 10.94 | 10.95 | 518,809 | -0.09(-0.84%) |
Jun 28, 2007 | 11.12 | 11.12 | 10.86 | 11.04 | 400,069 | +0.19(+1.77%) |
Jun 27, 2007 | 10.77 | 10.88 | 10.60 | 10.85 | 539,152 | +0.08(+0.74%) |
Jun 26, 2007 | 10.85 | 10.94 | 10.72 | 10.77 | 715,152 | -0.08(-0.73%) |
Jun 25, 2007 | 11.02 | 11.08 | 10.77 | 10.85 | 558,741 | -0.17(-1.51%) |
Jun 22, 2007 | 11.10 | 11.17 | 10.94 | 11.02 | 895,372 | -0.14(-1.25%) |
Jun 21, 2007 | 11.19 | 11.20 | 11.03 | 11.16 | 392,233 | -0.08(-0.71%) |
Jun 20, 2007 | 11.55 | 11.61 | 11.23 | 11.24 | 202,671 | -0.27(-2.36%) |
Jun 19, 2007 | 11.47 | 11.59 | 11.33 | 11.51 | 345,521 | +0.03(+0.29%) |
Jun 18, 2007 | 11.68 | 11.71 | 11.31 | 11.47 | 405,343 | -0.21(-1.76%) |
Jun 15, 2007 | 11.61 | 11.81 | 11.39 | 11.68 | 887,084 | +0.51(+4.58%) |
Jun 14, 2007 | 11.41 | 11.41 | 11.16 | 11.17 | 278,767 | -0.23(-1.98%) |
Jun 13, 2007 | 11.18 | 11.43 | 11.16 | 11.39 | 393,288 | +0.23(+2.02%) |
Jun 12, 2007 | 11.18 | 11.35 | 11.10 | 11.17 | 311,466 | -0.07(-0.65%) |
Jun 11, 2007 | 11.20 | 11.31 | 11.11 | 11.24 | 206,288 | -0.01(-0.06%) |
Jun 08, 2007 | 11.08 | 11.28 | 11.08 | 11.25 | 186,247 | +0.11(+0.95%) |
Jun 07, 2007 | 11.30 | 11.26 | 10.99 | 11.14 | 290,521 | -0.16(-1.41%) |
Jun 06, 2007 | 11.35 | 11.45 | 11.22 | 11.30 | 366,466 | -0.13(-1.16%) |
Jun 05, 2007 | 11.45 | 11.50 | 11.33 | 11.43 | 377,466 | -0.14(-1.20%) |
Jun 04, 2007 | 11.64 | 11.71 | 11.49 | 11.57 | 582,398 | -0.11(-0.91%) |
Jun 01, 2007 | 11.61 | 11.75 | 11.58 | 11.68 | 733,234 | +0.04(+0.34%) |
May 31, 2007 | 11.42 | 11.69 | 11.46 | 11.64 | 493,795 | +0.22(+1.92%) |
May 30, 2007 | 11.49 | 11.49 | 11.35 | 11.42 | 377,165 | -0.19(-1.66%) |
May 29, 2007 | 11.66 | 11.78 | 11.57 | 11.61 | 305,589 | +0.01(+0.11%) |
May 25, 2007 | 11.72 | 11.73 | 11.48 | 11.60 | 388,165 | -0.11(-0.91%) |
May 24, 2007 | 11.67 | 11.77 | 11.57 | 11.71 | 507,556 | +0.01(+0.06%) |
May 23, 2007 | 11.93 | 11.95 | 11.68 | 11.70 | 420,261 | -0.19(-1.62%) |
May 22, 2007 | 11.89 | 11.95 | 11.82 | 11.89 | 314,028 | +0.01(+0.06%) |
May 21, 2007 | 11.49 | 11.91 | 11.45 | 11.89 | 551,508 | +0.35(+3.05%) |
May 18, 2007 | 11.53 | 11.60 | 11.40 | 11.53 | 322,617 | +0.00(+0.00%) |
May 17, 2007 | 11.63 | 11.63 | 11.45 | 11.53 | 247,274 | -0.15(-1.31%) |
May 16, 2007 | 11.79 | 11.79 | 11.69 | 11.69 | 404,891 | -0.09(-0.73%) |
May 15, 2007 | 11.78 | 11.87 | 11.69 | 11.77 | 437,288 | -0.01(-0.11%) |
May 14, 2007 | 11.95 | 11.99 | 11.74 | 11.79 | 379,425 | -0.16(-1.33%) |
May 11, 2007 | 11.89 | 12.02 | 11.87 | 11.95 | 373,096 | +0.17(+1.41%) |
May 10, 2007 | 11.81 | 11.91 | 11.62 | 11.78 | 435,781 | -0.12(-1.00%) |
May 09, 2007 | 11.81 | 11.91 | 11.73 | 11.90 | 234,315 | +0.02(+0.17%) |
May 08, 2007 | 11.79 | 11.91 | 11.71 | 11.88 | 345,069 | +0.01(+0.06%) |
May 07, 2007 | 11.93 | 11.89 | 11.77 | 11.87 | 413,480 | -0.06(-0.50%) |
May 04, 2007 | 11.78 | 11.93 | 11.69 | 11.93 | 836,454 | +0.25(+2.10%) |
May 03, 2007 | 11.55 | 11.81 | 11.37 | 11.69 | 782,659 | +0.01(+0.11%) |
May 02, 2007 | 11.39 | 11.72 | 11.28 | 11.67 | 613,741 | +0.27(+2.33%) |