Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 18.16 | 18.16 | 17.38 | 17.41 | 4,848,408 | -0.15(-0.84%) |
Jul 30, 2007 | 17.27 | 17.59 | 17.26 | 17.55 | 7,438,794 | +0.28(+1.64%) |
Jul 27, 2007 | 17.56 | 17.89 | 17.26 | 17.27 | 6,071,595 | -0.20(-1.12%) |
Jul 26, 2007 | 18.08 | 18.09 | 17.23 | 17.47 | 7,840,666 | -0.77(-4.20%) |
Jul 25, 2007 | 18.54 | 18.58 | 18.03 | 18.23 | 6,307,332 | -0.17(-0.94%) |
Jul 24, 2007 | 18.42 | 18.93 | 18.36 | 18.41 | 4,758,443 | -0.50(-2.64%) |
Jul 23, 2007 | 18.67 | 19.04 | 18.63 | 18.91 | 6,795,511 | +0.36(+1.96%) |
Jul 20, 2007 | 18.58 | 18.86 | 18.43 | 18.54 | 7,447,997 | -0.09(-0.47%) |
Jul 19, 2007 | 18.64 | 18.80 | 18.44 | 18.63 | 4,946,619 | +0.02(+0.12%) |
Jul 18, 2007 | 18.42 | 18.63 | 18.28 | 18.61 | 5,792,375 | +0.14(+0.74%) |
Jul 17, 2007 | 18.47 | 18.69 | 18.46 | 18.47 | 3,325,048 | -0.04(-0.23%) |
Jul 16, 2007 | 18.92 | 18.92 | 18.29 | 18.52 | 6,540,580 | -0.22(-1.16%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.54 | 18.73 | 5,264,123 | +0.14(+0.76%) |
Jul 12, 2007 | 18.52 | 18.76 | 18.26 | 18.59 | 11,069,841 | -0.10(-0.55%) |
Jul 11, 2007 | 18.36 | 18.96 | 18.26 | 18.70 | 15,863,512 | +0.79(+4.43%) |
Jul 10, 2007 | 18.34 | 18.47 | 17.90 | 17.90 | 7,266,882 | -0.46(-2.52%) |
Jul 09, 2007 | 18.55 | 18.64 | 18.31 | 18.36 | 4,383,210 | -0.14(-0.73%) |
Jul 06, 2007 | 18.39 | 18.61 | 18.35 | 18.50 | 3,417,998 | +0.15(+0.83%) |
Jul 05, 2007 | 18.29 | 18.49 | 18.27 | 18.35 | 4,424,808 | -0.01(-0.03%) |
Jul 03, 2007 | 18.37 | 18.45 | 18.25 | 18.35 | 3,397,015 | +0.24(+1.32%) |
Jul 02, 2007 | 17.86 | 18.15 | 17.86 | 18.11 | 5,440,084 | +0.34(+1.89%) |
Jun 29, 2007 | 17.83 | 17.99 | 17.74 | 17.78 | 4,916,433 | +0.08(+0.43%) |
Jun 28, 2007 | 17.66 | 17.96 | 17.47 | 17.70 | 4,883,302 | +0.11(+0.65%) |
Jun 27, 2007 | 17.40 | 17.63 | 17.15 | 17.59 | 3,924,425 | +8.82(+100.53%) |
Jun 26, 2007 | 8.809 | 8.873 | 8.761 | 8.770 | 4,288,603 | -0.00(-0.05%) |
Jun 25, 2007 | 8.807 | 8.878 | 8.736 | 8.774 | 3,650,650 | -0.03(-0.35%) |
Jun 22, 2007 | 8.891 | 8.905 | 8.785 | 8.806 | 6,851,826 | -0.09(-0.96%) |
Jun 21, 2007 | 9.049 | 9.023 | 8.835 | 8.891 | 5,542,422 | -0.16(-1.74%) |
Jun 20, 2007 | 9.204 | 9.204 | 9.031 | 9.049 | 8,829,738 | -0.15(-1.67%) |
Jun 19, 2007 | 9.152 | 9.221 | 9.081 | 9.202 | 4,529,722 | +0.07(+0.71%) |
Jun 18, 2007 | 9.261 | 9.261 | 9.095 | 9.137 | 5,460,331 | -0.13(-1.39%) |
Jun 15, 2007 | 9.333 | 9.333 | 9.237 | 9.266 | 5,079,694 | +0.06(+0.62%) |
Jun 14, 2007 | 9.201 | 9.227 | 9.156 | 9.209 | 4,511,316 | +0.01(+0.07%) |
Jun 13, 2007 | 9.093 | 9.217 | 9.084 | 9.202 | 4,268,357 | +0.12(+1.36%) |
Jun 12, 2007 | 9.149 | 9.179 | 9.045 | 9.079 | 4,038,649 | -0.12(-1.34%) |
Jun 11, 2007 | 9.130 | 9.228 | 9.087 | 9.202 | 4,528,250 | +0.07(+0.79%) |
Jun 08, 2007 | 8.993 | 9.132 | 8.978 | 9.130 | 6,260,216 | +0.14(+1.53%) |
Jun 07, 2007 | 9.098 | 9.236 | 8.985 | 8.993 | 7,102,491 | -0.22(-2.36%) |
Jun 06, 2007 | 9.224 | 9.242 | 9.168 | 9.210 | 4,195,101 | -0.06(-0.67%) |
Jun 05, 2007 | 9.338 | 9.350 | 9.216 | 9.273 | 4,846,692 | -0.06(-0.68%) |
Jun 04, 2007 | 9.221 | 9.356 | 9.197 | 9.337 | 3,346,763 | +0.07(+0.72%) |
Jun 01, 2007 | 9.208 | 9.299 | 9.178 | 9.270 | 3,575,554 | +0.07(+0.78%) |
May 31, 2007 | 9.193 | 9.216 | 9.126 | 9.198 | 3,963,074 | +0.07(+0.73%) |
May 30, 2007 | 9.114 | 9.151 | 9.039 | 9.132 | 3,747,098 | -0.03(-0.28%) |
May 29, 2007 | 9.187 | 9.202 | 9.034 | 9.157 | 4,090,554 | +0.02(+0.18%) |
May 25, 2007 | 9.134 | 9.171 | 9.087 | 9.141 | 2,628,380 | +0.04(+0.42%) |
May 24, 2007 | 9.176 | 9.295 | 9.092 | 9.103 | 6,153,910 | -0.00(-0.01%) |
May 23, 2007 | 9.204 | 9.221 | 9.089 | 9.104 | 2,945,148 | -0.09(-1.02%) |
May 22, 2007 | 9.121 | 9.242 | 9.117 | 9.198 | 5,091,842 | +0.08(+0.85%) |
May 21, 2007 | 9.085 | 9.141 | 9.034 | 9.121 | 3,507,820 | +0.04(+0.39%) |
May 18, 2007 | 9.005 | 9.114 | 8.964 | 9.085 | 5,039,326 | +0.07(+0.81%) |
May 17, 2007 | 9.021 | 9.093 | 8.945 | 9.012 | 5,400,695 | +0.02(+0.20%) |
May 16, 2007 | 8.977 | 9.034 | 8.945 | 8.994 | 2,658,566 | +0.08(+0.90%) |
May 15, 2007 | 8.979 | 9.098 | 8.897 | 8.914 | 4,961,863 | -0.07(-0.73%) |
May 14, 2007 | 9.058 | 9.093 | 8.978 | 8.979 | 3,120,189 | -0.08(-0.87%) |
May 11, 2007 | 9.009 | 9.064 | 8.971 | 9.058 | 2,926,557 | +0.05(+0.56%) |
May 10, 2007 | 9.093 | 9.114 | 8.988 | 9.008 | 4,203,568 | -0.09(-0.97%) |
May 09, 2007 | 9.087 | 9.117 | 9.034 | 9.096 | 4,394,622 | +0.02(+0.18%) |
May 08, 2007 | 9.060 | 9.126 | 9.039 | 9.080 | 4,976,989 | +0.02(+0.21%) |
May 07, 2007 | 9.132 | 9.199 | 9.019 | 9.061 | 4,725,194 | -0.04(-0.45%) |
May 04, 2007 | 9.050 | 9.134 | 9.009 | 9.102 | 6,787,037 | +0.12(+1.36%) |
May 03, 2007 | 8.993 | 9.039 | 8.902 | 8.979 | 12,637,208 | -0.08(-0.93%) |
May 02, 2007 | 8.727 | 9.372 | 8.727 | 9.064 | 15,631,389 | +0.49(+5.72%) |