Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.74 | 11.99 | 11.62 | 11.72 | 1,457,739 | +0.09(+0.74%) |
Jul 30, 2007 | 11.47 | 11.69 | 11.44 | 11.64 | 1,773,991 | +0.10(+0.89%) |
Jul 27, 2007 | 11.20 | 11.55 | 11.14 | 11.53 | 1,171,856 | +0.21(+1.84%) |
Jul 26, 2007 | 11.55 | 11.56 | 11.17 | 11.32 | 1,509,718 | -0.42(-3.59%) |
Jul 25, 2007 | 12.02 | 12.10 | 11.50 | 11.75 | 687,695 | -0.18(-1.55%) |
Jul 24, 2007 | 12.16 | 12.18 | 11.89 | 11.93 | 368,815 | -0.20(-1.64%) |
Jul 23, 2007 | 11.92 | 12.16 | 11.90 | 12.13 | 351,878 | +0.21(+1.75%) |
Jul 20, 2007 | 12.08 | 12.15 | 11.90 | 11.92 | 779,388 | -0.21(-1.75%) |
Jul 19, 2007 | 12.28 | 12.28 | 12.11 | 12.13 | 543,148 | -0.03(-0.28%) |
Jul 18, 2007 | 12.31 | 12.33 | 11.99 | 12.17 | 1,019,716 | -0.14(-1.11%) |
Jul 17, 2007 | 12.10 | 12.33 | 12.00 | 12.30 | 799,537 | +0.24(+1.96%) |
Jul 16, 2007 | 11.98 | 12.17 | 11.86 | 12.07 | 723,321 | +0.15(+1.26%) |
Jul 13, 2007 | 11.89 | 11.93 | 11.67 | 11.92 | 984,674 | +0.08(+0.67%) |
Jul 12, 2007 | 11.76 | 11.87 | 11.64 | 11.84 | 1,164,264 | +0.10(+0.88%) |
Jul 11, 2007 | 11.90 | 11.93 | 11.71 | 11.74 | 947,589 | -0.15(-1.24%) |
Jul 10, 2007 | 12.13 | 12.15 | 11.85 | 11.88 | 698,792 | -0.26(-2.12%) |
Jul 09, 2007 | 12.25 | 12.32 | 12.14 | 12.14 | 1,016,504 | -0.10(-0.84%) |
Jul 06, 2007 | 12.16 | 12.32 | 11.99 | 12.24 | 607,683 | +0.11(+0.87%) |
Jul 05, 2007 | 11.58 | 12.16 | 11.33 | 12.14 | 2,093,748 | +0.58(+4.98%) |
Jul 03, 2007 | 11.53 | 11.67 | 11.45 | 11.56 | 1,046,290 | +0.01(+0.06%) |
Jul 02, 2007 | 11.88 | 11.88 | 11.43 | 11.55 | 1,049,502 | -0.19(-1.60%) |
Jun 29, 2007 | 12.00 | 12.00 | 11.74 | 11.74 | 801,581 | -0.14(-1.15%) |
Jun 28, 2007 | 11.87 | 12.00 | 11.73 | 11.88 | 864,364 | -0.15(-1.28%) |
Jun 27, 2007 | 11.79 | 12.03 | 11.51 | 12.03 | 1,246,028 | +0.24(+2.03%) |
Jun 26, 2007 | 12.16 | 12.22 | 11.74 | 11.79 | 1,278,442 | -0.37(-3.07%) |
Jun 25, 2007 | 12.32 | 12.40 | 12.04 | 12.17 | 964,233 | -0.12(-1.00%) |
Jun 22, 2007 | 12.10 | 12.38 | 12.03 | 12.29 | 658,494 | +0.15(+1.24%) |
Jun 21, 2007 | 12.27 | 12.31 | 11.97 | 12.14 | 1,550,308 | -0.16(-1.31%) |
Jun 20, 2007 | 12.40 | 12.43 | 12.29 | 12.30 | 875,461 | -0.10(-0.77%) |
Jun 19, 2007 | 12.51 | 12.55 | 12.22 | 12.40 | 680,687 | -0.12(-0.98%) |
Jun 18, 2007 | 12.64 | 12.90 | 12.50 | 12.52 | 1,441,094 | +0.09(+0.74%) |
Jun 15, 2007 | 12.22 | 12.44 | 12.10 | 12.43 | 669,590 | +0.24(+2.00%) |
Jun 14, 2007 | 12.00 | 12.19 | 11.98 | 12.18 | 568,261 | +0.24(+1.98%) |
Jun 13, 2007 | 11.90 | 12.00 | 11.75 | 11.95 | 621,700 | +0.06(+0.49%) |
Jun 12, 2007 | 11.83 | 11.95 | 11.81 | 11.89 | 597,170 | +0.02(+0.14%) |
Jun 11, 2007 | 11.81 | 11.95 | 11.79 | 11.87 | 612,063 | +0.03(+0.29%) |
Jun 08, 2007 | 11.54 | 11.92 | 11.50 | 11.84 | 516,866 | +0.04(+0.38%) |
Jun 07, 2007 | 12.00 | 12.03 | 11.75 | 11.79 | 706,384 | -0.26(-2.13%) |
Jun 06, 2007 | 12.03 | 12.07 | 11.94 | 12.05 | 602,908 | -0.03(-0.26%) |
Jun 05, 2007 | 12.18 | 12.25 | 12.02 | 12.08 | 568,553 | -0.18(-1.51%) |
Jun 04, 2007 | 12.12 | 12.30 | 12.04 | 12.27 | 781,140 | +0.16(+1.36%) |
Jun 01, 2007 | 12.09 | 12.30 | 12.07 | 12.10 | 856,480 | +0.13(+1.12%) |
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,460,659 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 910,795 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.51 | 11.59 | 1,241,137 | +5.68(+96.01%) |
May 25, 2007 | 5.944 | 5.993 | 5.887 | 5.914 | 1,381,231 | +0.05(+0.92%) |
May 24, 2007 | 6.064 | 6.079 | 5.807 | 5.860 | 2,002,055 | -0.20(-3.22%) |
May 23, 2007 | 6.167 | 6.215 | 6.029 | 6.055 | 1,137,340 | -0.11(-1.75%) |
May 22, 2007 | 6.164 | 6.208 | 6.143 | 6.163 | 2,581,413 | -0.10(-1.57%) |
May 21, 2007 | 6.019 | 6.265 | 6.019 | 6.262 | 874,877 | +0.26(+4.32%) |
May 18, 2007 | 5.984 | 6.019 | 5.971 | 6.002 | 1,118,417 | +0.04(+0.63%) |
May 17, 2007 | 6.038 | 6.045 | 5.947 | 5.965 | 2,598,350 | -0.07(-1.08%) |
May 16, 2007 | 6.053 | 6.193 | 5.970 | 6.030 | 1,625,356 | +0.05(+0.76%) |
May 15, 2007 | 5.953 | 6.003 | 5.953 | 5.984 | 1,805,821 | +0.06(+0.98%) |
May 14, 2007 | 5.843 | 5.946 | 5.843 | 5.926 | 1,680,838 | +0.08(+1.35%) |
May 11, 2007 | 5.805 | 5.848 | 5.805 | 5.847 | 770,335 | +0.04(+0.68%) |
May 10, 2007 | 5.733 | 5.871 | 5.778 | 5.808 | 1,810,493 | -0.02(-0.34%) |
May 09, 2007 | 5.804 | 5.877 | 5.754 | 5.828 | 1,690,183 | -0.01(-0.19%) |
May 08, 2007 | 5.629 | 5.872 | 5.629 | 5.839 | 2,636,896 | +0.18(+3.21%) |
May 07, 2007 | 5.552 | 5.687 | 5.552 | 5.657 | 1,486,356 | +0.12(+2.13%) |
May 04, 2007 | 5.479 | 5.552 | 5.447 | 5.539 | 1,406,344 | +0.08(+1.55%) |
May 03, 2007 | 5.555 | 5.605 | 5.174 | 5.454 | 5,484,043 | -0.12(-2.15%) |
May 02, 2007 | 5.446 | 5.644 | 5.435 | 5.574 | 2,030,673 | +0.11(+2.04%) |