Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.63 | 11.70 | 11.48 | 11.48 | 91,232 | -0.08(-0.65%) |
Jul 30, 2007 | 11.43 | 11.57 | 11.42 | 11.55 | 67,579 | +0.08(+0.72%) |
Jul 27, 2007 | 11.61 | 11.68 | 11.47 | 11.47 | 89,261 | -0.17(-1.46%) |
Jul 26, 2007 | 11.76 | 11.76 | 11.52 | 11.64 | 190,913 | -0.21(-1.74%) |
Jul 25, 2007 | 11.93 | 11.97 | 11.80 | 11.85 | 37,591 | +0.02(+0.18%) |
Jul 24, 2007 | 12.02 | 12.04 | 11.81 | 11.83 | 86,586 | -0.26(-2.12%) |
Jul 23, 2007 | 12.16 | 12.17 | 12.08 | 12.08 | 106,579 | +0.01(+0.12%) |
Jul 20, 2007 | 12.20 | 12.21 | 12.06 | 12.07 | 80,814 | -0.18(-1.45%) |
Jul 19, 2007 | 12.23 | 12.25 | 12.20 | 12.24 | 49,981 | +0.07(+0.58%) |
Jul 18, 2007 | 12.17 | 12.20 | 12.08 | 12.17 | 74,619 | -0.07(-0.58%) |
Jul 17, 2007 | 12.24 | 12.29 | 12.24 | 12.24 | 82,926 | +0.04(+0.35%) |
Jul 16, 2007 | 12.32 | 12.33 | 12.20 | 12.20 | 40,547 | -0.11(-0.87%) |
Jul 13, 2007 | 12.26 | 12.33 | 12.25 | 12.31 | 88,839 | +0.05(+0.41%) |
Jul 12, 2007 | 12.12 | 12.26 | 12.12 | 12.26 | 100,947 | +0.23(+1.95%) |
Jul 11, 2007 | 12.04 | 12.07 | 11.98 | 12.02 | 247,089 | -0.02(-0.18%) |
Jul 10, 2007 | 12.12 | 12.14 | 12.03 | 12.05 | 215,974 | -0.10(-0.82%) |
Jul 09, 2007 | 12.20 | 12.22 | 12.15 | 12.15 | 345,080 | -0.04(-0.29%) |
Jul 06, 2007 | 12.17 | 12.21 | 12.15 | 12.18 | 171,061 | -0.03(-0.23%) |
Jul 05, 2007 | 12.22 | 12.25 | 12.15 | 12.21 | 477,142 | -0.01(-0.06%) |
Jul 03, 2007 | 12.22 | 12.26 | 12.20 | 12.22 | 43,786 | +0.03(+0.23%) |
Jul 02, 2007 | 12.13 | 12.20 | 12.13 | 12.19 | 175,707 | +0.15(+1.24%) |
Jun 29, 2007 | 12.09 | 12.16 | 12.00 | 12.04 | 39,280 | -0.04(-0.29%) |
Jun 28, 2007 | 12.08 | 12.16 | 12.07 | 12.07 | 93,485 | +0.00(+0.00%) |
Jun 27, 2007 | 11.88 | 12.07 | 11.88 | 12.07 | 268,348 | +0.11(+0.95%) |
Jun 26, 2007 | 12.02 | 12.07 | 11.96 | 11.96 | 141,073 | +0.01(+0.12%) |
Jun 25, 2007 | 12.02 | 12.10 | 11.93 | 11.95 | 57,724 | -0.05(-0.42%) |
Jun 22, 2007 | 12.10 | 12.10 | 11.98 | 12.00 | 42,659 | -0.13(-1.11%) |
Jun 21, 2007 | 12.06 | 12.15 | 12.02 | 12.13 | 71,381 | -0.11(-0.93%) |
Jun 20, 2007 | 12.35 | 12.37 | 12.24 | 12.24 | 64,623 | -0.09(-0.75%) |
Jun 19, 2007 | 12.33 | 12.36 | 12.29 | 12.34 | 460,529 | +0.01(+0.06%) |
Jun 18, 2007 | 12.37 | 12.37 | 12.33 | 12.33 | 34,634 | -0.06(-0.46%) |
Jun 15, 2007 | 12.41 | 12.44 | 12.38 | 12.39 | 40,547 | +0.08(+0.63%) |
Jun 14, 2007 | 12.30 | 12.36 | 12.29 | 12.31 | 75,041 | +0.02(+0.17%) |
Jun 13, 2007 | 12.17 | 12.32 | 12.17 | 12.29 | 59,554 | +0.15(+1.20%) |
Jun 12, 2007 | 12.22 | 12.27 | 12.14 | 12.14 | 39,140 | -0.14(-1.13%) |
Jun 11, 2007 | 12.27 | 12.33 | 12.24 | 12.28 | 58,569 | +0.02(+0.17%) |
Jun 08, 2007 | 12.12 | 12.27 | 12.12 | 12.26 | 65,468 | +0.10(+0.82%) |
Jun 07, 2007 | 12.30 | 12.37 | 12.16 | 12.16 | 168,809 | -0.25(-2.00%) |
Jun 06, 2007 | 12.47 | 12.47 | 12.39 | 12.41 | 123,755 | -0.13(-1.02%) |
Jun 05, 2007 | 12.59 | 12.60 | 12.51 | 12.54 | 80,110 | -0.11(-0.84%) |
Jun 04, 2007 | 12.61 | 12.65 | 12.59 | 12.64 | 70,958 | +0.02(+0.17%) |
Jun 01, 2007 | 12.61 | 12.65 | 12.61 | 12.62 | 72,507 | +0.04(+0.34%) |
May 31, 2007 | 12.61 | 12.64 | 12.57 | 12.58 | 181,902 | -0.01(-0.06%) |
May 30, 2007 | 12.44 | 12.59 | 12.44 | 12.59 | 41,533 | +0.09(+0.74%) |
May 29, 2007 | 12.47 | 12.55 | 12.42 | 12.49 | 89,543 | +0.09(+0.69%) |
May 25, 2007 | 12.42 | 12.45 | 12.37 | 12.41 | 117,983 | +0.04(+0.34%) |
May 24, 2007 | 12.48 | 12.54 | 12.36 | 12.37 | 332,549 | -0.15(-1.19%) |
May 23, 2007 | 12.57 | 12.64 | 12.51 | 12.51 | 46,320 | -0.06(-0.45%) |
May 22, 2007 | 12.56 | 12.61 | 12.54 | 12.57 | 50,684 | +0.01(+0.11%) |
May 21, 2007 | 12.51 | 12.60 | 12.51 | 12.56 | 196,685 | +0.02(+0.17%) |
May 18, 2007 | 12.53 | 12.56 | 12.51 | 12.54 | 57,161 | +0.01(+0.11%) |
May 17, 2007 | 12.50 | 12.54 | 12.49 | 12.52 | 76,590 | +0.01(+0.06%) |
May 16, 2007 | 12.45 | 12.54 | 12.45 | 12.51 | 84,474 | +0.08(+0.63%) |
May 15, 2007 | 12.49 | 12.57 | 12.44 | 12.44 | 152,899 | -0.04(-0.34%) |
May 14, 2007 | 12.50 | 12.54 | 12.45 | 12.48 | 57,302 | -0.01(-0.11%) |
May 11, 2007 | 12.44 | 12.50 | 12.39 | 12.49 | 81,518 | +0.09(+0.74%) |
May 10, 2007 | 12.49 | 12.51 | 12.40 | 12.40 | 57,302 | -0.15(-1.19%) |
May 09, 2007 | 12.50 | 12.57 | 12.50 | 12.55 | 36,465 | +0.06(+0.51%) |
May 08, 2007 | 12.47 | 12.51 | 12.45 | 12.49 | 32,945 | -0.03(-0.23%) |
May 07, 2007 | 12.51 | 12.55 | 12.51 | 12.51 | 53,641 | +0.03(+0.22%) |
May 04, 2007 | 12.49 | 12.53 | 12.47 | 12.49 | 256,522 | -0.01(-0.05%) |
May 03, 2007 | 12.44 | 12.50 | 12.44 | 12.49 | 64,200 | +0.04(+0.34%) |
May 02, 2007 | 12.37 | 12.47 | 12.37 | 12.45 | 69,973 | +0.09(+0.69%) |