Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.35 | 11.35 | 11.02 | 11.06 | 16,320 | -0.19(-1.68%) |
Jul 30, 2007 | 11.26 | 11.36 | 11.17 | 11.25 | 95,810 | +0.01(+0.12%) |
Jul 27, 2007 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 11.24 | 11.24 | 11.24 | 11.24 | 604 | -0.14(-1.22%) |
Jul 25, 2007 | 11.08 | 11.38 | 10.95 | 11.38 | 1,208 | -0.04(-0.35%) |
Jul 24, 2007 | 11.41 | 11.41 | 11.41 | 11.41 | 906 | +0.13(+1.17%) |
Jul 23, 2007 | 11.25 | 11.30 | 11.10 | 11.28 | 4,835 | -0.10(-0.90%) |
Jul 20, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 11.45 | 11.49 | 11.34 | 11.38 | 6,044 | -0.17(-1.49%) |
Jul 18, 2007 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 11.50 | 11.56 | 11.33 | 11.56 | 5,011 | -0.01(-0.06%) |
Jul 13, 2007 | 11.56 | 11.56 | 11.56 | 11.56 | 1,208 | +0.00(+0.03%) |
Jul 12, 2007 | 11.56 | 11.56 | 11.56 | 11.56 | 302 | +0.00(+0.00%) |
Jul 11, 2007 | 11.50 | 11.56 | 11.50 | 11.56 | 906 | -0.02(-0.17%) |
Jul 10, 2007 | 11.58 | 11.58 | 11.42 | 11.58 | 1,828 | +0.06(+0.49%) |
Jul 09, 2007 | 11.41 | 11.55 | 11.41 | 11.52 | 21,676 | +0.27(+2.38%) |
Jul 06, 2007 | 11.27 | 11.27 | 11.26 | 11.26 | 604 | -0.17(-1.51%) |
Jul 05, 2007 | 11.43 | 11.43 | 11.43 | 11.43 | 822 | -0.07(-0.60%) |
Jul 03, 2007 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 11.46 | 11.50 | 11.27 | 11.50 | 8,057 | +0.17(+1.49%) |
Jun 29, 2007 | 11.27 | 11.33 | 11.27 | 11.33 | 2,478 | +0.06(+0.53%) |
Jun 28, 2007 | 11.44 | 11.44 | 11.27 | 11.27 | 658 | +0.02(+0.18%) |
Jun 27, 2007 | 11.28 | 11.28 | 11.18 | 11.25 | 2,203 | -0.18(-1.58%) |
Jun 26, 2007 | 11.41 | 11.43 | 11.41 | 11.43 | 1,208 | -0.06(-0.53%) |
Jun 25, 2007 | 11.50 | 11.50 | 11.42 | 11.49 | 20,198 | -0.01(-0.06%) |
Jun 22, 2007 | 11.33 | 11.56 | 11.33 | 11.50 | 15,051 | +0.24(+2.18%) |
Jun 21, 2007 | 11.25 | 11.25 | 11.25 | 11.25 | 302 | -0.04(-0.38%) |
Jun 20, 2007 | 11.28 | 11.30 | 11.26 | 11.30 | 3,929 | +0.05(+0.41%) |
Jun 19, 2007 | 11.38 | 11.38 | 11.25 | 11.25 | 6,347 | -0.22(-1.88%) |
Jun 18, 2007 | 11.47 | 11.47 | 11.46 | 11.46 | 3,929 | -0.08(-0.72%) |
Jun 15, 2007 | 11.53 | 11.55 | 11.53 | 11.55 | 8,462 | +0.05(+0.43%) |
Jun 14, 2007 | 11.47 | 11.50 | 11.47 | 11.50 | 604 | +0.03(+0.23%) |
Jun 13, 2007 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 11.39 | 11.47 | 11.39 | 11.47 | 906 | -0.04(-0.37%) |
Jun 08, 2007 | 11.41 | 11.51 | 11.38 | 11.51 | 991 | -0.03(-0.29%) |
Jun 07, 2007 | 11.41 | 11.56 | 11.41 | 11.55 | 4,551 | +0.20(+1.78%) |
Jun 06, 2007 | 11.35 | 11.35 | 11.34 | 11.35 | 1,813 | -0.14(-1.18%) |
Jun 05, 2007 | 11.45 | 11.56 | 11.44 | 11.48 | 8,000 | +0.07(+0.58%) |
Jun 04, 2007 | 11.41 | 11.41 | 11.41 | 11.41 | 1,511 | +0.08(+0.70%) |
Jun 01, 2007 | 11.40 | 11.41 | 11.34 | 11.34 | 2,115 | +0.01(+0.06%) |
May 31, 2007 | 11.25 | 11.33 | 11.18 | 11.33 | 2,753 | +0.13(+1.12%) |
May 30, 2007 | 11.24 | 11.27 | 11.20 | 11.20 | 1,547 | -0.05(-0.41%) |
May 29, 2007 | 11.31 | 11.32 | 11.22 | 11.25 | 1,964 | -0.05(-0.41%) |
May 25, 2007 | 11.23 | 11.30 | 10.86 | 11.30 | 13,621 | +0.04(+0.38%) |
May 24, 2007 | 11.25 | 11.25 | 11.23 | 11.25 | 12,276 | +0.00(+0.03%) |
May 23, 2007 | 11.30 | 11.30 | 11.19 | 11.25 | 19,189 | -0.12(-1.05%) |
May 22, 2007 | 11.37 | 11.37 | 11.30 | 11.37 | 5,289 | +0.02(+0.15%) |
May 21, 2007 | 11.30 | 11.35 | 11.30 | 11.35 | 2,100 | -0.02(-0.15%) |
May 18, 2007 | 11.30 | 11.37 | 11.30 | 11.37 | 921 | +0.07(+0.59%) |
May 17, 2007 | 11.30 | 11.34 | 11.28 | 11.30 | 3,938 | +0.02(+0.18%) |
May 16, 2007 | 11.30 | 11.30 | 11.28 | 11.28 | 1,208 | -0.00(-0.03%) |
May 15, 2007 | 11.33 | 11.33 | 11.27 | 11.29 | 7,652 | -0.11(-0.96%) |
May 14, 2007 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
May 11, 2007 | 11.40 | 11.40 | 11.39 | 11.39 | 1,994 | -0.00(-0.03%) |
May 10, 2007 | 11.38 | 11.41 | 11.37 | 11.40 | 4,835 | +0.03(+0.23%) |
May 09, 2007 | 11.38 | 11.38 | 11.35 | 11.37 | 18,738 | -0.01(-0.05%) |
May 08, 2007 | 11.38 | 11.38 | 11.38 | 11.38 | 1,133 | +0.04(+0.40%) |
May 07, 2007 | 11.32 | 11.35 | 11.32 | 11.33 | 4,835 | -0.00(-0.03%) |
May 04, 2007 | 11.33 | 11.35 | 11.32 | 11.34 | 9,112 | +0.00(+0.03%) |
May 03, 2007 | 11.28 | 11.33 | 11.28 | 11.33 | 1,526 | -0.03(-0.29%) |
May 02, 2007 | 11.36 | 11.37 | 11.34 | 11.37 | 4,231 | +0.03(+0.29%) |