Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.74 | 11.87 | 11.60 | 11.63 | 465,810 | -0.07(-0.57%) |
Jul 30, 2007 | 11.63 | 11.81 | 11.52 | 11.69 | 769,744 | +0.03(+0.26%) |
Jul 27, 2007 | 11.79 | 11.81 | 11.66 | 11.66 | 556,460 | -0.13(-1.08%) |
Jul 26, 2007 | 11.77 | 11.95 | 11.72 | 11.79 | 1,035,220 | -0.13(-1.07%) |
Jul 25, 2007 | 11.87 | 11.99 | 11.76 | 11.92 | 484,057 | +0.12(+0.99%) |
Jul 24, 2007 | 11.97 | 12.08 | 11.75 | 11.80 | 645,345 | -0.26(-2.16%) |
Jul 23, 2007 | 11.92 | 12.12 | 11.92 | 12.06 | 842,539 | +0.16(+1.37%) |
Jul 20, 2007 | 12.04 | 12.07 | 11.89 | 11.90 | 416,168 | -0.18(-1.52%) |
Jul 19, 2007 | 12.03 | 12.11 | 12.00 | 12.08 | 393,996 | +0.10(+0.81%) |
Jul 18, 2007 | 11.86 | 11.99 | 11.85 | 11.98 | 370,450 | +0.06(+0.47%) |
Jul 17, 2007 | 12.01 | 12.02 | 11.93 | 11.93 | 396,939 | -0.06(-0.51%) |
Jul 16, 2007 | 12.10 | 12.13 | 11.98 | 11.99 | 475,032 | -0.16(-1.34%) |
Jul 13, 2007 | 11.98 | 12.17 | 11.80 | 12.15 | 463,847 | +0.14(+1.15%) |
Jul 12, 2007 | 11.83 | 12.02 | 11.83 | 12.01 | 444,619 | +0.23(+1.95%) |
Jul 11, 2007 | 11.77 | 11.83 | 11.74 | 11.78 | 435,789 | -0.01(-0.04%) |
Jul 10, 2007 | 11.97 | 11.99 | 11.77 | 11.79 | 657,314 | -0.18(-1.53%) |
Jul 09, 2007 | 11.98 | 12.01 | 11.93 | 11.97 | 557,441 | -0.03(-0.21%) |
Jul 06, 2007 | 12.03 | 12.03 | 11.92 | 12.00 | 431,080 | -0.03(-0.25%) |
Jul 05, 2007 | 12.11 | 12.12 | 11.92 | 12.03 | 520,357 | -0.10(-0.80%) |
Jul 03, 2007 | 12.08 | 12.19 | 12.08 | 12.12 | 348,670 | +0.06(+0.51%) |
Jul 02, 2007 | 12.08 | 12.14 | 12.05 | 12.06 | 638,281 | -0.01(-0.08%) |
Jun 29, 2007 | 12.04 | 12.13 | 12.02 | 12.07 | 841,558 | +0.03(+0.25%) |
Jun 28, 2007 | 11.99 | 12.13 | 11.99 | 12.04 | 588,639 | +0.05(+0.42%) |
Jun 27, 2007 | 11.79 | 12.00 | 11.78 | 11.99 | 921,613 | +0.20(+1.73%) |
Jun 26, 2007 | 11.75 | 11.96 | 11.71 | 11.79 | 1,075,836 | +0.13(+1.14%) |
Jun 25, 2007 | 11.65 | 11.79 | 11.65 | 11.66 | 567,840 | +0.03(+0.26%) |
Jun 22, 2007 | 11.71 | 11.78 | 11.63 | 11.63 | 853,723 | -0.11(-0.96%) |
Jun 21, 2007 | 11.73 | 11.82 | 11.69 | 11.74 | 589,031 | +0.00(+0.00%) |
Jun 20, 2007 | 11.92 | 12.00 | 11.72 | 11.74 | 723,634 | -0.18(-1.54%) |
Jun 19, 2007 | 11.85 | 11.94 | 11.84 | 11.92 | 523,104 | +0.05(+0.43%) |
Jun 18, 2007 | 11.97 | 11.99 | 11.84 | 11.87 | 1,210,242 | -0.06(-0.51%) |
Jun 15, 2007 | 11.97 | 12.02 | 11.93 | 11.93 | 664,377 | +0.05(+0.39%) |
Jun 14, 2007 | 11.93 | 11.93 | 11.82 | 11.88 | 900,618 | +0.02(+0.13%) |
Jun 13, 2007 | 11.87 | 11.91 | 11.79 | 11.87 | 853,527 | +0.05(+0.39%) |
Jun 12, 2007 | 12.00 | 12.00 | 11.81 | 11.82 | 701,265 | -0.18(-1.49%) |
Jun 11, 2007 | 11.93 | 12.05 | 11.93 | 12.00 | 687,530 | +0.07(+0.60%) |
Jun 08, 2007 | 11.86 | 11.97 | 11.86 | 11.93 | 1,104,287 | +0.08(+0.64%) |
Jun 07, 2007 | 11.99 | 12.02 | 11.70 | 11.85 | 1,836,555 | -0.14(-1.15%) |
Jun 06, 2007 | 12.20 | 12.20 | 11.96 | 11.99 | 1,148,239 | -0.20(-1.67%) |
Jun 05, 2007 | 12.51 | 12.48 | 12.18 | 12.20 | 1,191,233 | -0.32(-2.53%) |
Jun 04, 2007 | 12.40 | 12.52 | 12.27 | 12.51 | 1,163,740 | +0.10(+0.82%) |
Jun 01, 2007 | 12.49 | 12.49 | 12.36 | 12.41 | 691,190 | -0.08(-0.61%) |
May 31, 2007 | 12.49 | 12.55 | 12.41 | 12.49 | 829,589 | -0.01(-0.08%) |
May 30, 2007 | 12.42 | 12.50 | 12.40 | 12.50 | 621,995 | +0.04(+0.29%) |
May 29, 2007 | 12.43 | 12.57 | 12.43 | 12.46 | 463,063 | +0.06(+0.49%) |
May 25, 2007 | 12.53 | 12.65 | 12.39 | 12.40 | 603,551 | -0.09(-0.69%) |
May 24, 2007 | 12.75 | 12.76 | 12.39 | 12.49 | 1,256,080 | -0.27(-2.12%) |
May 23, 2007 | 12.80 | 12.90 | 12.74 | 12.76 | 843,520 | -0.07(-0.52%) |
May 22, 2007 | 12.85 | 12.90 | 12.81 | 12.82 | 468,557 | -0.08(-0.59%) |
May 21, 2007 | 12.92 | 12.97 | 12.87 | 12.90 | 925,733 | -0.03(-0.24%) |
May 18, 2007 | 12.92 | 12.98 | 12.89 | 12.93 | 606,887 | +0.03(+0.20%) |
May 17, 2007 | 12.89 | 12.94 | 12.87 | 12.90 | 484,450 | -0.04(-0.28%) |
May 16, 2007 | 12.93 | 12.97 | 12.87 | 12.94 | 847,640 | -0.01(-0.04%) |
May 15, 2007 | 12.84 | 13.04 | 12.84 | 12.95 | 1,191,785 | +0.09(+0.67%) |
May 14, 2007 | 12.92 | 12.93 | 12.85 | 12.86 | 687,530 | -0.07(-0.55%) |
May 11, 2007 | 12.87 | 12.94 | 12.84 | 12.93 | 942,804 | -0.06(-0.47%) |
May 10, 2007 | 12.91 | 13.02 | 12.87 | 12.99 | 735,997 | +0.05(+0.35%) |
May 09, 2007 | 13.01 | 13.02 | 12.93 | 12.95 | 627,503 | -0.13(-1.01%) |
May 08, 2007 | 13.05 | 13.09 | 12.91 | 13.08 | 632,983 | -0.04(-0.27%) |
May 07, 2007 | 13.19 | 13.24 | 13.11 | 13.11 | 763,661 | -0.11(-0.81%) |
May 04, 2007 | 13.58 | 13.58 | 13.14 | 13.22 | 910,036 | -0.19(-1.44%) |
May 03, 2007 | 13.58 | 13.60 | 13.29 | 13.41 | 634,160 | -0.17(-1.24%) |
May 02, 2007 | 13.52 | 13.62 | 13.49 | 13.58 | 410,968 | +0.04(+0.26%) |