Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.07 | 12.20 | 11.84 | 12.03 | 270,600 | +0.06(+0.50%) |
Jul 30, 2007 | 12.06 | 12.09 | 11.82 | 11.97 | 185,500 | -0.11(-0.91%) |
Jul 27, 2007 | 12.28 | 12.41 | 11.95 | 12.08 | 261,500 | -0.22(-1.79%) |
Jul 26, 2007 | 11.40 | 12.54 | 11.39 | 12.30 | 410,400 | +0.52(+4.41%) |
Jul 25, 2007 | 11.81 | 11.89 | 11.69 | 11.78 | 153,800 | +0.01(+0.08%) |
Jul 24, 2007 | 11.75 | 11.81 | 11.61 | 11.77 | 235,200 | -0.16(-1.34%) |
Jul 23, 2007 | 12.03 | 12.06 | 11.89 | 11.93 | 139,200 | -0.11(-0.91%) |
Jul 20, 2007 | 12.12 | 12.16 | 11.95 | 12.04 | 210,300 | -0.11(-0.91%) |
Jul 19, 2007 | 12.11 | 12.26 | 12.11 | 12.15 | 69,900 | +0.11(+0.91%) |
Jul 18, 2007 | 12.13 | 12.16 | 11.95 | 12.04 | 350,200 | -0.19(-1.55%) |
Jul 17, 2007 | 12.09 | 12.33 | 12.07 | 12.23 | 61,200 | +0.14(+1.16%) |
Jul 16, 2007 | 12.15 | 12.21 | 12.04 | 12.09 | 134,900 | -0.15(-1.23%) |
Jul 13, 2007 | 12.41 | 12.41 | 12.16 | 12.24 | 53,200 | -0.22(-1.77%) |
Jul 12, 2007 | 12.20 | 12.46 | 12.11 | 12.46 | 67,200 | +0.35(+2.89%) |
Jul 11, 2007 | 12.11 | 12.19 | 12.10 | 12.11 | 59,200 | -0.01(-0.08%) |
Jul 10, 2007 | 12.09 | 12.16 | 12.01 | 12.12 | 285,100 | -0.04(-0.33%) |
Jul 09, 2007 | 12.24 | 12.24 | 12.10 | 12.16 | 74,600 | -0.08(-0.65%) |
Jul 06, 2007 | 12.40 | 12.49 | 12.18 | 12.24 | 153,200 | -0.19(-1.53%) |
Jul 05, 2007 | 12.50 | 12.53 | 12.31 | 12.43 | 112,600 | -0.07(-0.56%) |
Jul 03, 2007 | 12.35 | 12.50 | 12.26 | 12.50 | 54,500 | +0.16(+1.30%) |
Jul 02, 2007 | 12.42 | 12.42 | 12.22 | 12.34 | 151,300 | -0.07(-0.56%) |
Jun 29, 2007 | 12.53 | 12.69 | 12.32 | 12.41 | 282,500 | -0.10(-0.80%) |
Jun 28, 2007 | 12.19 | 12.60 | 12.19 | 12.51 | 146,100 | +0.32(+2.63%) |
Jun 27, 2007 | 11.96 | 12.26 | 11.96 | 12.19 | 237,700 | +0.18(+1.50%) |
Jun 26, 2007 | 12.18 | 12.19 | 11.97 | 12.01 | 135,100 | -0.11(-0.91%) |
Jun 25, 2007 | 12.08 | 12.21 | 12.01 | 12.12 | 172,100 | +0.00(+0.00%) |
Jun 22, 2007 | 12.12 | 12.16 | 12.02 | 12.12 | 320,200 | +0.00(+0.00%) |
Jun 21, 2007 | 12.10 | 12.20 | 12.05 | 12.12 | 216,100 | +0.02(+0.17%) |
Jun 20, 2007 | 12.17 | 12.24 | 12.07 | 12.10 | 331,800 | -0.06(-0.49%) |
Jun 19, 2007 | 12.18 | 12.23 | 12.10 | 12.16 | 202,400 | -0.08(-0.65%) |
Jun 18, 2007 | 12.27 | 12.27 | 12.20 | 12.24 | 113,800 | -0.02(-0.16%) |
Jun 15, 2007 | 12.85 | 12.85 | 12.22 | 12.26 | 557,200 | -0.15(-1.21%) |
Jun 14, 2007 | 12.17 | 12.41 | 12.16 | 12.41 | 204,700 | +0.24(+1.97%) |
Jun 13, 2007 | 12.20 | 12.22 | 12.08 | 12.17 | 185,600 | +0.01(+0.08%) |
Jun 12, 2007 | 12.15 | 12.16 | 12.08 | 12.16 | 318,200 | -0.01(-0.08%) |
Jun 11, 2007 | 12.15 | 12.21 | 12.00 | 12.17 | 143,900 | +0.01(+0.08%) |
Jun 08, 2007 | 12.11 | 12.20 | 12.07 | 12.16 | 152,800 | +0.04(+0.33%) |
Jun 07, 2007 | 12.14 | 12.16 | 12.06 | 12.12 | 263,100 | -0.03(-0.25%) |
Jun 06, 2007 | 12.12 | 12.17 | 12.05 | 12.15 | 408,500 | +0.00(+0.00%) |
Jun 05, 2007 | 12.13 | 12.22 | 12.11 | 12.15 | 182,600 | -0.03(-0.25%) |
Jun 04, 2007 | 12.08 | 12.25 | 12.08 | 12.18 | 244,000 | +0.07(+0.58%) |
Jun 01, 2007 | 12.15 | 12.25 | 12.08 | 12.11 | 1,929,600 | -0.02(-0.16%) |
May 31, 2007 | 12.18 | 12.18 | 12.01 | 12.13 | 314,100 | -0.02(-0.16%) |
May 30, 2007 | 12.17 | 12.19 | 12.00 | 12.15 | 161,700 | -0.11(-0.90%) |
May 29, 2007 | 12.02 | 12.28 | 11.98 | 12.26 | 267,200 | +0.26(+2.17%) |
May 25, 2007 | 12.04 | 12.12 | 12.00 | 12.00 | 133,900 | +0.00(+0.00%) |
May 24, 2007 | 12.10 | 12.29 | 11.99 | 12.00 | 217,220 | -0.01(-0.08%) |
May 23, 2007 | 12.17 | 12.23 | 11.98 | 12.01 | 117,900 | -0.13(-1.07%) |
May 22, 2007 | 12.14 | 12.17 | 11.95 | 12.14 | 108,200 | -0.07(-0.57%) |
May 21, 2007 | 11.99 | 12.33 | 11.97 | 12.21 | 92,200 | +0.22(+1.83%) |
May 18, 2007 | 11.94 | 12.13 | 11.83 | 11.99 | 231,800 | +0.06(+0.50%) |
May 17, 2007 | 11.88 | 12.05 | 11.87 | 11.93 | 231,300 | +0.01(+0.08%) |
May 16, 2007 | 11.80 | 11.97 | 11.80 | 11.92 | 229,000 | +0.12(+1.02%) |
May 15, 2007 | 11.88 | 12.04 | 11.76 | 11.80 | 347,400 | -0.10(-0.84%) |
May 14, 2007 | 11.90 | 11.97 | 11.84 | 11.90 | 210,900 | -0.03(-0.25%) |
May 11, 2007 | 12.00 | 12.22 | 11.87 | 11.93 | 153,600 | -0.02(-0.17%) |
May 10, 2007 | 12.10 | 12.10 | 11.91 | 11.95 | 220,000 | -0.19(-1.57%) |
May 09, 2007 | 12.04 | 12.14 | 11.97 | 12.14 | 329,300 | +0.04(+0.33%) |
May 08, 2007 | 11.95 | 12.14 | 11.90 | 12.10 | 275,538 | +0.18(+1.51%) |
May 07, 2007 | 11.98 | 12.04 | 11.90 | 11.92 | 288,300 | -0.08(-0.67%) |
May 04, 2007 | 12.05 | 12.05 | 11.85 | 12.00 | 150,800 | -0.01(-0.08%) |
May 03, 2007 | 11.90 | 12.03 | 11.75 | 12.01 | 198,616 | +0.09(+0.76%) |
May 02, 2007 | 11.78 | 12.00 | 11.70 | 11.92 | 289,400 | +0.13(+1.10%) |