Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.85 | 13.00 | 12.85 | 12.85 | 25,864 | +0.05(+0.39%) |
Jul 30, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 1,060,377 | +0.10(+0.79%) |
Jul 27, 2007 | 12.95 | 12.70 | 12.45 | 12.70 | 7,713 | -0.25(-1.93%) |
Jul 26, 2007 | 12.95 | 13.25 | 12.95 | 12.95 | 22,488 | -0.45(-3.36%) |
Jul 25, 2007 | 13.40 | 13.40 | 13.20 | 13.40 | 20,825 | +0.20(+1.52%) |
Jul 24, 2007 | 13.20 | 13.40 | 13.20 | 13.20 | 3,847 | +0.45(+3.53%) |
Jul 23, 2007 | 12.75 | 13.00 | 12.75 | 12.75 | 5,360 | +0.20(+1.59%) |
Jul 20, 2007 | 12.55 | 12.75 | 12.55 | 12.55 | 9,701 | -0.05(-0.40%) |
Jul 19, 2007 | 12.60 | 12.85 | 12.60 | 12.60 | 7,117 | +0.00(+0.00%) |
Jul 18, 2007 | 12.80 | 12.65 | 12.35 | 12.60 | 26,175 | -0.20(-1.56%) |
Jul 17, 2007 | 12.80 | 12.80 | 12.65 | 12.80 | 11,377 | +0.15(+1.19%) |
Jul 16, 2007 | 12.65 | 12.75 | 12.65 | 12.65 | 12,077 | +0.00(+0.00%) |
Jul 13, 2007 | 12.80 | 12.75 | 12.65 | 12.65 | 11,089 | -0.15(-1.17%) |
Jul 12, 2007 | 12.65 | 12.80 | 12.55 | 12.80 | 16,143 | +0.15(+1.19%) |
Jul 11, 2007 | 12.80 | 12.65 | 12.30 | 12.65 | 83,613 | -0.15(-1.17%) |
Jul 10, 2007 | 12.80 | 12.80 | 12.55 | 12.80 | 21,536 | -0.05(-0.39%) |
Jul 09, 2007 | 12.85 | 12.85 | 12.60 | 12.85 | 9,851 | +0.45(+3.63%) |
Jul 06, 2007 | 12.40 | 12.70 | 12.35 | 12.40 | 16,572 | +0.10(+0.81%) |
Jul 05, 2007 | 12.30 | 12.30 | 12.15 | 12.30 | 9,768 | +0.25(+2.07%) |
Jul 03, 2007 | 12.05 | 12.20 | 12.00 | 12.05 | 3,128 | +0.25(+2.12%) |
Jul 02, 2007 | 11.80 | 12.30 | 11.80 | 11.80 | 12,773 | -0.40(-3.28%) |
Jun 29, 2007 | 12.20 | 12.20 | 11.95 | 12.20 | 11,012 | -0.05(-0.41%) |
Jun 28, 2007 | 12.25 | 12.25 | 12.05 | 12.25 | 24,857 | +0.05(+0.41%) |
Jun 27, 2007 | 12.20 | 12.20 | 11.90 | 12.20 | 6,724 | +0.05(+0.41%) |
Jun 26, 2007 | 12.15 | 12.15 | 12.00 | 12.15 | 8,096 | +0.30(+2.53%) |
Jun 25, 2007 | 11.85 | 11.85 | 11.70 | 11.85 | 7,888 | -0.05(-0.42%) |
Jun 22, 2007 | 11.95 | 11.95 | 11.65 | 11.90 | 13,511 | -0.05(-0.42%) |
Jun 21, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 17,428 | +0.40(+3.46%) |
Jun 20, 2007 | 11.55 | 11.90 | 11.60 | 11.55 | 12,465 | +0.00(+0.00%) |
Jun 19, 2007 | 11.55 | 11.80 | 11.50 | 11.55 | 8,056 | +0.00(+0.00%) |
Jun 18, 2007 | 11.55 | 11.75 | 11.50 | 11.55 | 16,557 | +0.00(+0.00%) |
Jun 15, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 9,044 | +0.00(+0.00%) |
Jun 14, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 10,328 | +0.00(+0.00%) |
Jun 13, 2007 | 11.55 | 11.70 | 11.35 | 11.55 | 15,358 | +0.00(+0.00%) |
Jun 12, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 14,309 | +0.00(+0.00%) |
Jun 11, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 24,796 | -0.05(-0.43%) |
Jun 07, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 7,861 | +0.00(+0.00%) |
Jun 06, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 37,029 | -0.10(-0.85%) |
Jun 05, 2007 | 11.70 | 11.70 | 11.45 | 11.70 | 9,481 | +0.15(+1.30%) |
Jun 04, 2007 | 11.55 | 11.65 | 11.55 | 11.55 | 10,976 | -0.10(-0.86%) |
Jun 01, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 22,634 | -0.05(-0.43%) |
May 31, 2007 | 11.70 | 11.75 | 11.50 | 11.70 | 12,381 | +0.05(+0.43%) |
May 30, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 12,031 | -0.20(-1.69%) |
May 29, 2007 | 11.85 | 11.85 | 11.55 | 11.85 | 9,612 | -0.05(-0.42%) |
May 25, 2007 | 11.90 | 11.90 | 11.55 | 11.90 | 24,227 | +0.00(+0.00%) |
May 24, 2007 | 11.95 | 11.95 | 11.60 | 11.90 | 11,663 | -0.05(-0.42%) |
May 23, 2007 | 11.95 | 11.95 | 11.90 | 11.95 | 8,994 | -0.05(-0.42%) |
May 22, 2007 | 12.05 | 12.00 | 11.70 | 12.00 | 7,332 | -0.05(-0.41%) |
May 21, 2007 | 12.05 | 12.05 | 11.90 | 12.05 | 7,149 | +0.10(+0.84%) |
May 18, 2007 | 11.95 | 12.05 | 11.90 | 11.95 | 12,376 | -0.30(-2.45%) |
May 17, 2007 | 12.25 | 12.25 | 12.10 | 12.25 | 9,457 | +0.10(+0.82%) |
May 16, 2007 | 12.15 | 12.30 | 12.00 | 12.15 | 17,411 | -0.10(-0.82%) |
May 15, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 4,148 | +0.20(+1.66%) |
May 14, 2007 | 12.05 | 12.25 | 12.05 | 12.05 | 17,999 | -0.45(-3.60%) |
May 11, 2007 | 12.50 | 12.65 | 12.15 | 12.50 | 33,550 | +0.25(+2.04%) |
May 10, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 9,224 | -0.10(-0.81%) |
May 09, 2007 | 12.35 | 12.35 | 12.10 | 12.35 | 19,659 | +0.05(+0.41%) |
May 08, 2007 | 12.30 | 12.30 | 12.15 | 12.30 | 51,355 | -0.20(-1.60%) |
May 07, 2007 | 12.50 | 12.52 | 11.45 | 12.50 | 53,128 | +0.05(+0.40%) |
May 04, 2007 | 12.45 | 12.45 | 12.20 | 12.45 | 8,257 | +0.20(+1.63%) |
May 03, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 226,711 | +0.20(+1.66%) |
May 02, 2007 | 12.05 | 12.05 | 11.75 | 12.05 | 29,626 | +0.20(+1.69%) |