Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.82 | 12.53 | 11.82 | 12.46 | 166,791 | +0.79(+6.80%) |
Jul 30, 2007 | 11.63 | 11.82 | 11.25 | 11.66 | 49,526 | +0.06(+0.48%) |
Jul 27, 2007 | 11.83 | 11.83 | 11.23 | 11.61 | 40,601 | -0.18(-1.51%) |
Jul 26, 2007 | 12.17 | 12.25 | 11.40 | 11.79 | 82,104 | -0.30(-2.48%) |
Jul 25, 2007 | 12.50 | 12.74 | 11.72 | 12.09 | 167,641 | -0.51(-4.06%) |
Jul 24, 2007 | 12.68 | 12.69 | 10.66 | 12.60 | 82,922 | -0.09(-0.70%) |
Jul 23, 2007 | 11.97 | 12.69 | 11.87 | 12.69 | 100,688 | +0.46(+3.76%) |
Jul 20, 2007 | 12.36 | 12.36 | 11.72 | 12.23 | 63,657 | -0.08(-0.63%) |
Jul 19, 2007 | 11.06 | 12.39 | 11.06 | 12.31 | 128,896 | +0.89(+7.82%) |
Jul 18, 2007 | 12.01 | 12.01 | 11.05 | 11.41 | 115,659 | -0.46(-3.84%) |
Jul 17, 2007 | 12.03 | 12.31 | 11.75 | 11.87 | 82,727 | -0.16(-1.29%) |
Jul 16, 2007 | 12.19 | 12.32 | 11.86 | 12.02 | 87,995 | -0.15(-1.22%) |
Jul 13, 2007 | 12.57 | 12.58 | 12.13 | 12.17 | 73,262 | -0.23(-1.88%) |
Jul 12, 2007 | 12.23 | 12.48 | 12.12 | 12.41 | 120,055 | +0.23(+1.86%) |
Jul 11, 2007 | 11.52 | 12.22 | 11.52 | 12.18 | 117,299 | +0.38(+3.24%) |
Jul 10, 2007 | 11.85 | 11.85 | 11.59 | 11.80 | 32,664 | -0.05(-0.44%) |
Jul 09, 2007 | 11.84 | 11.99 | 11.45 | 11.85 | 136,947 | +0.04(+0.31%) |
Jul 06, 2007 | 11.96 | 11.96 | 11.38 | 11.81 | 130,122 | -0.09(-0.75%) |
Jul 05, 2007 | 12.23 | 12.23 | 11.36 | 11.90 | 138,758 | -0.16(-1.32%) |
Jul 03, 2007 | 11.85 | 12.24 | 11.43 | 12.06 | 52,673 | +0.21(+1.81%) |
Jul 02, 2007 | 11.80 | 11.97 | 11.13 | 11.85 | 210,415 | +0.09(+0.79%) |
Jun 29, 2007 | 12.23 | 12.71 | 11.49 | 11.75 | 207,365 | -0.34(-2.79%) |
Jun 28, 2007 | 11.67 | 12.22 | 11.67 | 12.09 | 149,497 | +0.60(+5.26%) |
Jun 27, 2007 | 11.26 | 11.49 | 11.12 | 11.49 | 75,173 | +0.33(+2.99%) |
Jun 26, 2007 | 11.12 | 11.17 | 11.00 | 11.15 | 77,011 | +0.08(+0.70%) |
Jun 25, 2007 | 11.49 | 11.85 | 10.88 | 11.08 | 202,019 | -0.30(-2.64%) |
Jun 22, 2007 | 10.88 | 11.38 | 10.62 | 11.38 | 106,901 | +0.60(+5.56%) |
Jun 21, 2007 | 10.37 | 10.88 | 10.23 | 10.78 | 52,079 | +0.29(+2.77%) |
Jun 20, 2007 | 10.78 | 10.83 | 10.43 | 10.49 | 52,357 | -0.08(-0.74%) |
Jun 19, 2007 | 10.19 | 10.93 | 10.04 | 10.56 | 117,939 | +0.39(+3.88%) |
Jun 18, 2007 | 10.26 | 10.26 | 10.08 | 10.17 | 67,201 | -0.17(-1.63%) |
Jun 15, 2007 | 10.21 | 10.34 | 10.02 | 10.34 | 48,039 | +0.15(+1.49%) |
Jun 14, 2007 | 10.00 | 10.39 | 10.00 | 10.19 | 37,513 | +0.24(+2.46%) |
Jun 13, 2007 | 9.997 | 9.997 | 9.589 | 9.941 | 94,189 | +0.04(+0.45%) |
Jun 12, 2007 | 9.889 | 9.935 | 9.382 | 9.897 | 63,152 | -0.01(-0.07%) |
Jun 11, 2007 | 9.993 | 9.997 | 9.641 | 9.904 | 27,112 | +0.12(+1.27%) |
Jun 08, 2007 | 9.782 | 9.823 | 9.504 | 9.780 | 20,592 | +0.07(+0.67%) |
Jun 07, 2007 | 9.856 | 10.08 | 9.474 | 9.715 | 73,351 | -0.28(-2.79%) |
Jun 06, 2007 | 10.09 | 10.26 | 9.800 | 9.994 | 31,687 | -0.25(-2.45%) |
Jun 05, 2007 | 10.45 | 10.45 | 10.19 | 10.25 | 18,611 | -0.07(-0.72%) |
Jun 04, 2007 | 10.54 | 10.54 | 10.23 | 10.32 | 23,096 | +0.02(+0.18%) |
Jun 01, 2007 | 10.35 | 10.45 | 10.19 | 10.30 | 22,805 | -0.09(-0.89%) |
May 31, 2007 | 10.31 | 10.46 | 9.907 | 10.39 | 46,630 | +0.02(+0.18%) |
May 30, 2007 | 10.37 | 10.68 | 10.30 | 10.37 | 35,465 | -0.01(-0.14%) |
May 29, 2007 | 10.34 | 10.71 | 10.28 | 10.39 | 103,435 | +0.06(+0.54%) |
May 25, 2007 | 10.02 | 10.48 | 10.02 | 10.33 | 67,533 | +0.25(+2.50%) |
May 24, 2007 | 10.06 | 10.48 | 9.738 | 10.08 | 62,364 | -0.09(-0.88%) |
May 23, 2007 | 10.11 | 10.46 | 10.04 | 10.17 | 21,212 | -0.06(-0.54%) |
May 22, 2007 | 10.13 | 10.51 | 9.945 | 10.23 | 57,444 | -0.06(-0.58%) |
May 21, 2007 | 10.41 | 10.64 | 10.15 | 10.29 | 53,493 | -0.11(-1.03%) |
May 18, 2007 | 10.26 | 10.63 | 10.07 | 10.39 | 74,056 | +0.09(+0.83%) |
May 17, 2007 | 10.21 | 10.46 | 9.845 | 10.31 | 49,575 | +0.10(+1.02%) |
May 16, 2007 | 10.36 | 10.38 | 10.19 | 10.20 | 55,687 | -0.17(-1.64%) |
May 15, 2007 | 10.33 | 10.54 | 10.18 | 10.37 | 177,918 | +0.04(+0.43%) |
May 14, 2007 | 10.00 | 10.34 | 9.904 | 10.33 | 107,594 | +0.36(+3.62%) |
May 11, 2007 | 9.115 | 10.02 | 9.056 | 9.969 | 161,887 | +0.45(+4.73%) |
May 10, 2007 | 9.671 | 9.726 | 9.171 | 9.519 | 87,755 | -0.11(-1.12%) |
May 09, 2007 | 9.567 | 9.886 | 9.319 | 9.626 | 396,336 | +0.26(+2.77%) |
May 08, 2007 | 8.611 | 9.437 | 8.611 | 9.367 | 662,134 | +1.68(+21.83%) |
May 07, 2007 | 7.466 | 7.763 | 7.466 | 7.688 | 64,246 | +0.19(+2.47%) |
May 04, 2007 | 7.418 | 7.596 | 7.147 | 7.503 | 108,563 | +0.15(+2.02%) |
May 03, 2007 | 7.059 | 7.477 | 7.059 | 7.355 | 50,441 | +0.21(+3.00%) |
May 02, 2007 | 7.177 | 7.218 | 7.047 | 7.141 | 14,411 | -0.07(-0.97%) |