Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.69 | 10.91 | 10.28 | 10.33 | 168,187 | -0.28(-2.64%) |
Jul 30, 2007 | 10.91 | 10.95 | 10.54 | 10.61 | 213,456 | -0.29(-2.66%) |
Jul 27, 2007 | 11.21 | 11.42 | 10.70 | 10.90 | 207,857 | -0.35(-3.11%) |
Jul 26, 2007 | 11.39 | 11.48 | 11.22 | 11.25 | 152,838 | -0.26(-2.26%) |
Jul 25, 2007 | 11.80 | 11.87 | 11.48 | 11.51 | 260,844 | -0.30(-2.54%) |
Jul 24, 2007 | 11.98 | 11.98 | 11.79 | 11.81 | 134,212 | -0.28(-2.32%) |
Jul 23, 2007 | 12.27 | 12.34 | 12.09 | 12.09 | 100,713 | -0.12(-0.98%) |
Jul 20, 2007 | 12.25 | 12.28 | 12.15 | 12.21 | 95,414 | -0.07(-0.57%) |
Jul 19, 2007 | 12.35 | 12.41 | 12.26 | 12.28 | 252,722 | +0.00(+0.00%) |
Jul 18, 2007 | 12.27 | 12.33 | 12.22 | 12.28 | 103,851 | -0.05(-0.41%) |
Jul 17, 2007 | 12.31 | 12.40 | 12.22 | 12.33 | 69,974 | +0.02(+0.16%) |
Jul 16, 2007 | 12.38 | 12.45 | 12.06 | 12.31 | 65,570 | -0.08(-0.65%) |
Jul 13, 2007 | 12.69 | 12.69 | 12.36 | 12.39 | 147,596 | -0.28(-2.21%) |
Jul 12, 2007 | 12.50 | 12.74 | 12.34 | 12.67 | 78,798 | +0.29(+2.34%) |
Jul 11, 2007 | 12.48 | 12.58 | 12.36 | 12.38 | 122,206 | -0.13(-1.04%) |
Jul 10, 2007 | 12.70 | 12.76 | 12.46 | 12.51 | 253,001 | -0.26(-2.04%) |
Jul 09, 2007 | 12.71 | 12.79 | 12.61 | 12.77 | 64,526 | +0.03(+0.24%) |
Jul 06, 2007 | 12.73 | 12.79 | 12.54 | 12.74 | 34,431 | -0.03(-0.23%) |
Jul 05, 2007 | 12.71 | 12.81 | 12.52 | 12.77 | 89,878 | +0.03(+0.24%) |
Jul 03, 2007 | 12.67 | 12.75 | 12.55 | 12.74 | 47,493 | +0.13(+1.03%) |
Jul 02, 2007 | 12.57 | 12.65 | 12.45 | 12.61 | 178,683 | +0.13(+1.04%) |
Jun 29, 2007 | 12.57 | 12.60 | 12.44 | 12.48 | 220,570 | -0.02(-0.16%) |
Jun 28, 2007 | 12.10 | 12.55 | 12.00 | 12.50 | 265,857 | +0.40(+3.31%) |
Jun 27, 2007 | 11.70 | 12.10 | 11.65 | 12.10 | 99,277 | +0.33(+2.80%) |
Jun 26, 2007 | 11.95 | 12.02 | 11.77 | 11.77 | 149,681 | -0.08(-0.68%) |
Jun 25, 2007 | 11.65 | 12.08 | 11.65 | 11.85 | 171,642 | +0.18(+1.54%) |
Jun 22, 2007 | 11.93 | 12.00 | 11.65 | 11.67 | 1,926,986 | -0.31(-2.59%) |
Jun 21, 2007 | 11.95 | 12.05 | 11.83 | 11.98 | 100,188 | +0.07(+0.59%) |
Jun 20, 2007 | 12.03 | 12.08 | 11.76 | 11.91 | 93,900 | -0.07(-0.58%) |
Jun 19, 2007 | 11.97 | 12.09 | 11.92 | 11.98 | 116,900 | -0.04(-0.33%) |
Jun 18, 2007 | 12.20 | 12.20 | 12.00 | 12.02 | 135,300 | -0.14(-1.15%) |
Jun 15, 2007 | 12.00 | 12.20 | 11.95 | 12.16 | 169,500 | +0.26(+2.18%) |
Jun 14, 2007 | 11.87 | 11.91 | 11.75 | 11.90 | 163,800 | +0.00(+0.00%) |
Jun 13, 2007 | 11.89 | 11.99 | 11.81 | 11.90 | 51,400 | +0.09(+0.76%) |
Jun 12, 2007 | 11.92 | 11.94 | 11.80 | 11.81 | 94,100 | -0.11(-0.92%) |
Jun 11, 2007 | 11.79 | 12.02 | 11.78 | 11.92 | 71,219 | +0.08(+0.68%) |
Jun 08, 2007 | 11.91 | 12.04 | 11.81 | 11.84 | 155,858 | -0.08(-0.67%) |
Jun 07, 2007 | 11.93 | 12.17 | 11.92 | 11.92 | 267,963 | -0.01(-0.08%) |
Jun 06, 2007 | 11.88 | 12.29 | 11.86 | 11.93 | 84,727 | +0.01(+0.08%) |
Jun 05, 2007 | 11.97 | 12.21 | 11.92 | 11.92 | 63,818 | +0.00(+0.00%) |
Jun 04, 2007 | 12.04 | 12.10 | 11.90 | 11.92 | 84,823 | -0.11(-0.91%) |
Jun 01, 2007 | 12.14 | 12.20 | 11.94 | 12.03 | 91,194 | -0.04(-0.33%) |
May 31, 2007 | 12.09 | 12.22 | 12.02 | 12.07 | 186,387 | +0.09(+0.75%) |
May 30, 2007 | 12.13 | 12.13 | 11.90 | 11.98 | 118,803 | -0.08(-0.66%) |
May 29, 2007 | 11.90 | 12.22 | 11.90 | 12.06 | 51,604 | +0.22(+1.86%) |
May 25, 2007 | 12.11 | 12.31 | 11.78 | 11.84 | 60,085 | -0.21(-1.74%) |
May 24, 2007 | 12.35 | 12.38 | 11.82 | 12.05 | 139,636 | -0.20(-1.63%) |
May 23, 2007 | 12.26 | 12.33 | 12.08 | 12.25 | 60,490 | +0.09(+0.74%) |
May 22, 2007 | 11.93 | 12.26 | 11.92 | 12.16 | 66,320 | +0.30(+2.53%) |
May 21, 2007 | 11.85 | 12.12 | 11.77 | 11.86 | 152,766 | +0.19(+1.63%) |
May 18, 2007 | 11.80 | 11.85 | 11.59 | 11.67 | 199,365 | -0.13(-1.10%) |
May 17, 2007 | 11.84 | 11.85 | 11.70 | 11.80 | 216,119 | +0.00(+0.00%) |
May 16, 2007 | 12.11 | 12.12 | 11.72 | 11.80 | 161,836 | -0.32(-2.64%) |
May 15, 2007 | 12.49 | 12.49 | 12.03 | 12.12 | 160,016 | -0.31(-2.49%) |
May 14, 2007 | 12.24 | 12.56 | 12.24 | 12.43 | 161,117 | +0.15(+1.22%) |
May 11, 2007 | 12.26 | 12.35 | 12.12 | 12.28 | 92,032 | +0.04(+0.33%) |
May 10, 2007 | 12.42 | 12.48 | 11.95 | 12.24 | 131,974 | -0.18(-1.45%) |
May 09, 2007 | 12.64 | 12.64 | 12.08 | 12.42 | 135,164 | -0.15(-1.19%) |
May 08, 2007 | 12.15 | 12.57 | 12.03 | 12.57 | 73,338 | +0.39(+3.20%) |
May 07, 2007 | 12.22 | 12.27 | 12.07 | 12.18 | 53,050 | -0.04(-0.33%) |
May 04, 2007 | 12.36 | 12.59 | 12.10 | 12.22 | 84,003 | -0.01(-0.08%) |
May 03, 2007 | 12.15 | 12.40 | 11.87 | 12.23 | 116,979 | +0.12(+0.99%) |
May 02, 2007 | 11.87 | 12.29 | 11.85 | 12.11 | 149,425 | +0.21(+1.76%) |