Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.49 | 12.12 | 11.03 | 11.04 | 727,895 | -0.45(-3.93%) |
Jul 30, 2007 | 11.47 | 11.80 | 11.29 | 11.49 | 393,130 | +0.07(+0.61%) |
Jul 27, 2007 | 11.09 | 11.73 | 11.09 | 11.42 | 482,692 | +0.23(+2.10%) |
Jul 26, 2007 | 11.63 | 11.74 | 11.19 | 11.19 | 545,547 | -0.63(-5.29%) |
Jul 25, 2007 | 12.05 | 12.37 | 11.55 | 11.81 | 346,507 | -0.16(-1.31%) |
Jul 24, 2007 | 12.26 | 12.30 | 11.87 | 11.97 | 404,066 | -0.44(-3.57%) |
Jul 23, 2007 | 12.26 | 12.50 | 12.22 | 12.41 | 242,670 | +0.11(+0.92%) |
Jul 20, 2007 | 12.50 | 12.50 | 12.22 | 12.30 | 361,127 | -0.23(-1.80%) |
Jul 19, 2007 | 12.56 | 12.63 | 12.39 | 12.53 | 112,701 | +0.02(+0.14%) |
Jul 18, 2007 | 12.61 | 12.61 | 12.36 | 12.51 | 215,617 | -0.17(-1.37%) |
Jul 17, 2007 | 12.74 | 12.84 | 12.64 | 12.68 | 138,257 | -0.09(-0.68%) |
Jul 16, 2007 | 12.78 | 12.84 | 12.64 | 12.77 | 149,078 | -0.03(-0.20%) |
Jul 13, 2007 | 12.79 | 12.86 | 12.70 | 12.80 | 305,179 | +0.00(+0.00%) |
Jul 12, 2007 | 12.68 | 12.85 | 12.68 | 12.80 | 197,198 | +0.21(+1.66%) |
Jul 11, 2007 | 12.60 | 12.67 | 12.54 | 12.59 | 321,986 | -0.02(-0.14%) |
Jul 10, 2007 | 12.62 | 12.74 | 12.55 | 12.60 | 264,657 | -0.08(-0.62%) |
Jul 09, 2007 | 12.66 | 12.76 | 12.60 | 12.68 | 118,572 | +0.03(+0.21%) |
Jul 06, 2007 | 12.64 | 12.73 | 12.55 | 12.66 | 181,542 | -0.01(-0.07%) |
Jul 05, 2007 | 12.67 | 12.72 | 12.56 | 12.67 | 156,561 | -0.03(-0.21%) |
Jul 03, 2007 | 12.67 | 12.73 | 12.60 | 12.69 | 84,842 | +0.02(+0.14%) |
Jul 02, 2007 | 12.73 | 12.73 | 12.60 | 12.67 | 217,113 | -0.03(-0.27%) |
Jun 29, 2007 | 12.76 | 12.80 | 12.55 | 12.71 | 265,809 | +0.02(+0.14%) |
Jun 28, 2007 | 12.64 | 12.80 | 12.61 | 12.69 | 218,034 | +0.09(+0.69%) |
Jun 27, 2007 | 12.60 | 12.62 | 12.46 | 12.60 | 325,785 | -0.07(-0.55%) |
Jun 26, 2007 | 12.73 | 12.80 | 12.60 | 12.67 | 345,125 | +0.01(+0.07%) |
Jun 25, 2007 | 12.60 | 12.82 | 12.55 | 12.67 | 369,530 | +0.01(+0.07%) |
Jun 22, 2007 | 12.60 | 12.85 | 12.44 | 12.66 | 400,497 | +0.02(+0.14%) |
Jun 21, 2007 | 12.63 | 12.75 | 12.52 | 12.64 | 234,957 | -0.08(-0.61%) |
Jun 20, 2007 | 12.79 | 12.99 | 12.69 | 12.72 | 181,081 | -0.03(-0.27%) |
Jun 19, 2007 | 12.70 | 12.77 | 12.60 | 12.75 | 189,600 | -0.02(-0.14%) |
Jun 18, 2007 | 12.93 | 12.97 | 12.70 | 12.77 | 389,331 | -0.16(-1.21%) |
Jun 15, 2007 | 13.13 | 13.20 | 12.81 | 12.93 | 872,599 | +0.12(+0.95%) |
Jun 14, 2007 | 12.94 | 13.03 | 12.78 | 12.80 | 186,607 | -0.08(-0.61%) |
Jun 13, 2007 | 12.70 | 12.92 | 12.59 | 12.88 | 227,014 | +0.20(+1.58%) |
Jun 12, 2007 | 12.73 | 12.83 | 12.60 | 12.68 | 271,680 | -0.12(-0.95%) |
Jun 11, 2007 | 12.42 | 12.84 | 12.42 | 12.80 | 323,828 | +0.14(+1.10%) |
Jun 08, 2007 | 12.34 | 12.68 | 12.21 | 12.67 | 516,767 | +0.00(+0.00%) |
Jun 07, 2007 | 12.75 | 12.84 | 12.63 | 12.67 | 323,023 | -0.17(-1.35%) |
Jun 06, 2007 | 12.90 | 12.99 | 12.77 | 12.84 | 445,048 | -0.15(-1.14%) |
Jun 05, 2007 | 13.03 | 13.07 | 12.93 | 12.99 | 261,779 | -0.07(-0.53%) |
Jun 04, 2007 | 12.97 | 13.10 | 12.87 | 13.06 | 431,004 | +0.03(+0.20%) |
Jun 01, 2007 | 12.73 | 13.03 | 12.73 | 13.03 | 537,001 | +0.32(+2.53%) |
May 31, 2007 | 12.79 | 12.93 | 12.67 | 12.71 | 226,668 | -0.06(-0.48%) |
May 30, 2007 | 12.52 | 12.80 | 12.44 | 12.77 | 191,787 | +0.12(+0.96%) |
May 29, 2007 | 12.63 | 12.90 | 12.54 | 12.65 | 262,125 | +0.03(+0.28%) |
May 25, 2007 | 12.39 | 12.74 | 12.39 | 12.61 | 214,811 | +0.29(+2.33%) |
May 24, 2007 | 12.51 | 12.68 | 12.14 | 12.33 | 303,798 | -0.23(-1.80%) |
May 23, 2007 | 12.70 | 12.85 | 12.53 | 12.55 | 228,050 | -0.12(-0.96%) |
May 22, 2007 | 12.34 | 12.73 | 12.33 | 12.67 | 289,983 | +0.27(+2.17%) |
May 21, 2007 | 12.32 | 12.55 | 12.31 | 12.40 | 236,914 | +0.03(+0.28%) |
May 18, 2007 | 12.47 | 12.58 | 12.14 | 12.37 | 322,677 | -0.10(-0.84%) |
May 17, 2007 | 12.59 | 12.59 | 12.18 | 12.47 | 519,760 | -0.16(-1.24%) |
May 16, 2007 | 12.60 | 12.74 | 12.46 | 12.63 | 331,656 | +0.06(+0.48%) |
May 15, 2007 | 12.61 | 12.83 | 12.38 | 12.57 | 464,849 | -0.07(-0.55%) |
May 14, 2007 | 12.80 | 12.80 | 12.52 | 12.64 | 345,356 | -0.19(-1.49%) |
May 11, 2007 | 12.70 | 12.85 | 12.58 | 12.83 | 200,536 | +0.18(+1.44%) |
May 10, 2007 | 12.65 | 12.70 | 12.44 | 12.65 | 269,723 | -0.22(-1.69%) |
May 09, 2007 | 12.89 | 13.00 | 12.58 | 12.87 | 377,474 | -0.13(-1.00%) |
May 08, 2007 | 12.99 | 13.05 | 12.73 | 13.00 | 146,776 | -0.03(-0.27%) |
May 07, 2007 | 13.01 | 13.18 | 12.83 | 13.03 | 174,635 | +0.02(+0.13%) |
May 04, 2007 | 12.93 | 13.20 | 12.86 | 13.01 | 564,311 | +0.35(+2.74%) |
May 03, 2007 | 12.80 | 12.80 | 12.40 | 12.67 | 280,313 | -0.10(-0.82%) |
May 02, 2007 | 12.34 | 12.78 | 12.26 | 12.77 | 476,950 | +0.42(+3.38%) |