Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.18 | 11.22 | 11.05 | 11.14 | 9,435 | -0.11(-0.95%) |
Jul 30, 2007 | 11.68 | 11.68 | 11.02 | 11.24 | 59,459 | -0.51(-4.37%) |
Jul 27, 2007 | 11.87 | 11.92 | 11.72 | 11.76 | 10,933 | -0.18(-1.51%) |
Jul 26, 2007 | 11.95 | 12.06 | 11.88 | 11.94 | 8,836 | -0.09(-0.78%) |
Jul 25, 2007 | 12.05 | 12.05 | 11.95 | 12.03 | 36,245 | -0.02(-0.17%) |
Jul 24, 2007 | 11.99 | 12.13 | 11.99 | 12.05 | 27,108 | +0.04(+0.33%) |
Jul 23, 2007 | 12.00 | 12.02 | 11.88 | 12.01 | 12,880 | +0.03(+0.22%) |
Jul 20, 2007 | 11.76 | 12.01 | 11.76 | 11.98 | 20,369 | +0.27(+2.28%) |
Jul 19, 2007 | 11.88 | 11.88 | 11.72 | 11.72 | 10,783 | -0.15(-1.29%) |
Jul 18, 2007 | 11.80 | 11.88 | 11.72 | 11.87 | 16,025 | +0.07(+0.57%) |
Jul 17, 2007 | 11.84 | 11.98 | 11.80 | 11.80 | 25,760 | -0.04(-0.34%) |
Jul 16, 2007 | 11.85 | 11.85 | 11.74 | 11.84 | 9,735 | +0.00(+0.00%) |
Jul 13, 2007 | 11.85 | 11.98 | 11.82 | 11.84 | 18,721 | -0.01(-0.06%) |
Jul 12, 2007 | 11.68 | 11.85 | 11.68 | 11.85 | 8,387 | +0.07(+0.62%) |
Jul 11, 2007 | 11.78 | 11.81 | 11.68 | 11.78 | 8,986 | -0.06(-0.51%) |
Jul 10, 2007 | 11.85 | 11.85 | 11.76 | 11.84 | 7,338 | +0.01(+0.11%) |
Jul 09, 2007 | 11.68 | 11.85 | 11.62 | 11.82 | 26,060 | +0.14(+1.20%) |
Jul 06, 2007 | 11.62 | 11.85 | 11.52 | 11.68 | 32,350 | +0.07(+0.57%) |
Jul 05, 2007 | 11.76 | 11.76 | 11.56 | 11.62 | 25,910 | -0.13(-1.08%) |
Jul 03, 2007 | 11.74 | 11.74 | 11.74 | 11.74 | 1,797 | +0.00(+0.00%) |
Jul 02, 2007 | 11.72 | 11.75 | 11.68 | 11.74 | 4,942 | +0.03(+0.23%) |
Jun 29, 2007 | 11.64 | 11.84 | 11.54 | 11.72 | 22,016 | +0.07(+0.63%) |
Jun 28, 2007 | 11.71 | 11.72 | 11.58 | 11.64 | 7,338 | -0.05(-0.46%) |
Jun 27, 2007 | 11.71 | 11.80 | 11.62 | 11.70 | 8,986 | -0.01(-0.11%) |
Jun 26, 2007 | 11.39 | 11.85 | 11.38 | 11.71 | 23,065 | +0.23(+1.98%) |
Jun 25, 2007 | 11.68 | 11.68 | 11.38 | 11.48 | 27,857 | -0.20(-1.71%) |
Jun 22, 2007 | 11.56 | 11.90 | 11.50 | 11.68 | 36,844 | +0.13(+1.16%) |
Jun 21, 2007 | 11.52 | 12.15 | 11.42 | 11.55 | 34,897 | +0.07(+0.58%) |
Jun 20, 2007 | 11.54 | 11.55 | 11.48 | 11.48 | 5,990 | -0.06(-0.52%) |
Jun 19, 2007 | 11.42 | 11.72 | 11.42 | 11.54 | 9,435 | +0.06(+0.52%) |
Jun 18, 2007 | 11.35 | 11.87 | 11.34 | 11.48 | 41,786 | +0.13(+1.18%) |
Jun 15, 2007 | 11.58 | 11.62 | 11.19 | 11.35 | 70,393 | -0.07(-0.59%) |
Jun 14, 2007 | 11.48 | 12.19 | 11.15 | 11.42 | 33,399 | -0.03(-0.29%) |
Jun 13, 2007 | 11.68 | 11.68 | 11.27 | 11.45 | 23,364 | -0.19(-1.66%) |
Jun 12, 2007 | 11.27 | 11.88 | 11.23 | 11.64 | 189,013 | +0.30(+2.65%) |
Jun 11, 2007 | 11.75 | 11.80 | 11.32 | 11.34 | 50,323 | -0.34(-2.91%) |
Jun 08, 2007 | 11.77 | 11.77 | 11.60 | 11.68 | 10,334 | -0.15(-1.24%) |
Jun 07, 2007 | 11.82 | 11.85 | 11.78 | 11.83 | 1,797 | +0.01(+0.06%) |
Jun 06, 2007 | 11.88 | 11.88 | 11.75 | 11.82 | 4,642 | -0.13(-1.06%) |
Jun 05, 2007 | 12.09 | 12.11 | 11.94 | 11.95 | 6,889 | -0.20(-1.65%) |
Jun 04, 2007 | 11.44 | 12.40 | 11.44 | 12.15 | 26,959 | +0.78(+6.87%) |
Jun 01, 2007 | 11.56 | 11.62 | 11.37 | 11.37 | 16,325 | -0.14(-1.22%) |
May 31, 2007 | 11.19 | 11.72 | 11.19 | 11.51 | 21,267 | +0.36(+3.23%) |
May 30, 2007 | 11.21 | 11.31 | 11.02 | 11.15 | 26,509 | -0.07(-0.60%) |
May 29, 2007 | 11.26 | 11.27 | 11.10 | 11.22 | 30,553 | +0.05(+0.48%) |
May 25, 2007 | 11.13 | 11.45 | 11.02 | 11.16 | 27,258 | +0.20(+1.83%) |
May 24, 2007 | 11.02 | 11.02 | 10.89 | 10.96 | 8,836 | -0.06(-0.55%) |
May 23, 2007 | 11.25 | 11.34 | 11.02 | 11.02 | 14,677 | -0.27(-2.36%) |
May 22, 2007 | 11.19 | 11.45 | 11.19 | 11.29 | 32,201 | +0.01(+0.06%) |
May 21, 2007 | 11.61 | 11.61 | 11.28 | 11.28 | 13,180 | -0.43(-3.65%) |
May 18, 2007 | 11.90 | 12.12 | 11.68 | 11.71 | 10,484 | -0.21(-1.79%) |
May 17, 2007 | 11.92 | 11.98 | 11.92 | 11.92 | 1,647 | -0.09(-0.78%) |
May 16, 2007 | 12.07 | 12.07 | 11.97 | 12.02 | 10,034 | -0.05(-0.44%) |
May 15, 2007 | 11.99 | 12.07 | 11.92 | 12.07 | 2,845 | +0.07(+0.58%) |
May 14, 2007 | 12.02 | 12.40 | 11.97 | 12.00 | 14,378 | -0.01(-0.08%) |
May 11, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
May 10, 2007 | 12.06 | 12.06 | 11.98 | 12.01 | 3,444 | -0.15(-1.21%) |
May 09, 2007 | 12.17 | 12.23 | 12.11 | 12.16 | 6,290 | +0.01(+0.11%) |
May 08, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
May 07, 2007 | 12.04 | 12.15 | 12.02 | 12.15 | 1,048 | +0.01(+0.06%) |
May 04, 2007 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
May 03, 2007 | 12.15 | 12.15 | 11.88 | 12.14 | 14,527 | +0.03(+0.22%) |
May 02, 2007 | 12.04 | 12.21 | 12.04 | 12.11 | 8,387 | -0.11(-0.87%) |