Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.29 | 11.62 | 11.28 | 11.38 | 341,254 | -0.01(-0.08%) |
Jul 30, 2007 | 11.21 | 11.42 | 11.13 | 11.38 | 187,930 | +0.16(+1.43%) |
Jul 27, 2007 | 11.29 | 11.52 | 11.14 | 11.22 | 450,899 | -0.04(-0.40%) |
Jul 26, 2007 | 11.30 | 11.43 | 11.17 | 11.27 | 250,760 | -0.22(-1.94%) |
Jul 25, 2007 | 11.46 | 11.53 | 11.34 | 11.49 | 205,066 | +0.09(+0.78%) |
Jul 24, 2007 | 11.57 | 11.61 | 11.36 | 11.40 | 206,858 | -0.29(-2.52%) |
Jul 23, 2007 | 11.79 | 11.82 | 11.70 | 11.70 | 108,188 | -0.04(-0.30%) |
Jul 20, 2007 | 11.77 | 11.79 | 11.61 | 11.73 | 264,760 | -0.05(-0.45%) |
Jul 19, 2007 | 11.69 | 11.79 | 11.59 | 11.79 | 149,403 | +0.13(+1.15%) |
Jul 18, 2007 | 11.56 | 11.68 | 11.48 | 11.65 | 177,402 | +0.04(+0.31%) |
Jul 17, 2007 | 11.61 | 11.65 | 11.54 | 11.62 | 214,025 | +0.00(+0.00%) |
Jul 16, 2007 | 11.54 | 11.62 | 11.46 | 11.62 | 181,434 | +0.00(+0.00%) |
Jul 13, 2007 | 11.63 | 11.66 | 11.55 | 11.62 | 113,564 | -0.08(-0.69%) |
Jul 12, 2007 | 11.38 | 11.70 | 11.31 | 11.70 | 159,259 | +0.38(+3.39%) |
Jul 11, 2007 | 11.22 | 11.33 | 11.21 | 11.31 | 136,636 | +0.04(+0.40%) |
Jul 10, 2007 | 11.47 | 11.53 | 11.17 | 11.27 | 268,680 | -0.28(-2.40%) |
Jul 09, 2007 | 11.51 | 11.57 | 11.41 | 11.54 | 152,203 | +0.04(+0.31%) |
Jul 06, 2007 | 11.38 | 11.62 | 11.31 | 11.51 | 221,081 | +0.09(+0.78%) |
Jul 05, 2007 | 11.59 | 11.63 | 11.34 | 11.42 | 193,866 | -0.21(-1.77%) |
Jul 03, 2007 | 11.71 | 11.78 | 11.57 | 11.63 | 294,999 | -0.08(-0.69%) |
Jul 02, 2007 | 11.30 | 11.75 | 11.27 | 11.71 | 280,776 | +0.40(+3.55%) |
Jun 29, 2007 | 11.51 | 11.61 | 11.28 | 11.30 | 290,071 | -0.21(-1.78%) |
Jun 28, 2007 | 11.51 | 11.61 | 11.49 | 11.51 | 154,443 | +0.00(+0.00%) |
Jun 27, 2007 | 11.29 | 11.52 | 11.29 | 11.51 | 184,346 | +0.12(+1.10%) |
Jun 26, 2007 | 11.48 | 11.50 | 11.34 | 11.38 | 210,218 | -0.06(-0.55%) |
Jun 25, 2007 | 11.51 | 11.68 | 11.41 | 11.45 | 321,206 | -0.12(-1.08%) |
Jun 22, 2007 | 11.53 | 11.59 | 11.46 | 11.57 | 694,380 | -0.02(-0.15%) |
Jun 21, 2007 | 11.34 | 11.59 | 11.34 | 11.59 | 259,944 | +0.19(+1.64%) |
Jun 20, 2007 | 11.61 | 11.64 | 11.39 | 11.40 | 443,507 | -0.16(-1.39%) |
Jun 19, 2007 | 11.24 | 11.63 | 11.24 | 11.56 | 208,090 | +0.25(+2.21%) |
Jun 18, 2007 | 11.37 | 11.37 | 11.24 | 11.31 | 315,047 | -0.06(-0.55%) |
Jun 15, 2007 | 11.29 | 11.41 | 11.16 | 11.38 | 484,162 | +0.28(+2.49%) |
Jun 14, 2007 | 11.14 | 11.24 | 11.03 | 11.10 | 345,398 | -0.06(-0.56%) |
Jun 13, 2007 | 11.05 | 11.20 | 10.99 | 11.16 | 787,449 | +0.11(+0.97%) |
Jun 12, 2007 | 10.93 | 11.11 | 10.93 | 11.05 | 443,731 | +0.04(+0.32%) |
Jun 11, 2007 | 10.85 | 11.04 | 10.78 | 11.02 | 467,474 | +0.20(+1.82%) |
Jun 08, 2007 | 10.64 | 10.85 | 10.63 | 10.82 | 328,374 | +0.14(+1.34%) |
Jun 07, 2007 | 10.72 | 10.72 | 10.48 | 10.68 | 386,949 | +0.04(+0.42%) |
Jun 06, 2007 | 10.65 | 10.68 | 10.54 | 10.63 | 355,589 | -0.10(-0.91%) |
Jun 05, 2007 | 10.65 | 10.85 | 10.65 | 10.73 | 570,735 | +0.03(+0.25%) |
Jun 04, 2007 | 10.80 | 10.86 | 10.64 | 10.71 | 308,103 | -0.17(-1.56%) |
Jun 01, 2007 | 10.76 | 11.16 | 10.72 | 10.88 | 477,554 | +0.14(+1.33%) |
May 31, 2007 | 10.87 | 10.88 | 10.70 | 10.73 | 550,624 | -0.02(-0.17%) |
May 30, 2007 | 10.76 | 10.80 | 10.69 | 10.75 | 452,131 | -0.04(-0.33%) |
May 29, 2007 | 10.89 | 10.89 | 10.53 | 10.79 | 322,438 | -0.06(-0.58%) |
May 25, 2007 | 10.93 | 10.93 | 10.71 | 10.85 | 308,775 | -0.10(-0.90%) |
May 24, 2007 | 11.34 | 11.34 | 10.51 | 10.95 | 1,007,333 | -1.11(-9.19%) |
May 23, 2007 | 12.04 | 12.13 | 11.96 | 12.05 | 286,151 | -0.04(-0.37%) |
May 22, 2007 | 12.03 | 12.11 | 11.95 | 12.10 | 173,707 | +0.03(+0.22%) |
May 21, 2007 | 11.85 | 12.12 | 11.85 | 12.07 | 120,844 | -0.03(-0.22%) |
May 18, 2007 | 12.02 | 12.14 | 11.88 | 12.10 | 108,412 | +0.13(+1.12%) |
May 17, 2007 | 12.10 | 12.10 | 11.84 | 11.96 | 217,609 | -0.14(-1.18%) |
May 16, 2007 | 11.94 | 12.17 | 11.86 | 12.11 | 199,690 | +0.13(+1.12%) |
May 15, 2007 | 12.16 | 12.20 | 11.85 | 11.97 | 427,715 | -0.26(-2.12%) |
May 14, 2007 | 12.10 | 12.33 | 12.10 | 12.23 | 245,273 | +0.10(+0.81%) |
May 11, 2007 | 11.51 | 12.15 | 11.49 | 12.13 | 201,706 | +0.69(+6.01%) |
May 10, 2007 | 12.01 | 12.01 | 11.39 | 11.45 | 133,724 | -0.56(-4.68%) |
May 09, 2007 | 11.88 | 12.04 | 11.83 | 12.01 | 122,972 | +0.06(+0.52%) |
May 08, 2007 | 11.93 | 11.96 | 11.67 | 11.95 | 134,172 | -0.07(-0.59%) |
May 07, 2007 | 12.13 | 12.17 | 11.99 | 12.02 | 60,926 | -0.11(-0.88%) |
May 04, 2007 | 12.00 | 12.14 | 11.84 | 12.13 | 186,250 | +0.18(+1.49%) |
May 03, 2007 | 11.63 | 12.05 | 11.63 | 11.95 | 135,628 | +0.34(+2.92%) |
May 02, 2007 | 11.81 | 11.96 | 11.60 | 11.61 | 322,662 | -0.23(-1.96%) |