Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.07 | 11.55 | 11.07 | 11.21 | 65,903 | -0.11(-0.96%) |
Jul 30, 2007 | 11.14 | 11.44 | 11.06 | 11.31 | 43,308 | +0.07(+0.62%) |
Jul 27, 2007 | 11.36 | 11.36 | 11.18 | 11.24 | 21,967 | -0.20(-1.75%) |
Jul 26, 2007 | 11.71 | 11.72 | 11.26 | 11.44 | 47,074 | -0.38(-3.19%) |
Jul 25, 2007 | 11.69 | 11.82 | 11.69 | 11.82 | 10,042 | -0.00(-0.04%) |
Jul 24, 2007 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 11.83 | 11.89 | 11.81 | 11.83 | 16,946 | -0.01(-0.07%) |
Jul 20, 2007 | 12.01 | 12.01 | 11.79 | 11.83 | 8,787 | -0.22(-1.82%) |
Jul 19, 2007 | 11.93 | 12.10 | 11.93 | 12.05 | 19,457 | +0.07(+0.55%) |
Jul 18, 2007 | 11.87 | 11.99 | 11.80 | 11.99 | 15,691 | -0.06(-0.50%) |
Jul 17, 2007 | 12.03 | 12.07 | 11.95 | 12.05 | 13,180 | -0.09(-0.71%) |
Jul 16, 2007 | 12.02 | 12.14 | 11.96 | 12.14 | 4,393 | -0.00(-0.04%) |
Jul 13, 2007 | 12.05 | 12.14 | 12.04 | 12.14 | 23,223 | +0.12(+0.98%) |
Jul 12, 2007 | 11.96 | 12.05 | 11.92 | 12.02 | 32,638 | -0.01(-0.11%) |
Jul 11, 2007 | 11.95 | 12.04 | 11.93 | 12.04 | 9,414 | +0.03(+0.24%) |
Jul 10, 2007 | 12.19 | 12.20 | 11.95 | 12.01 | 25,733 | -0.23(-1.89%) |
Jul 09, 2007 | 11.95 | 12.24 | 11.95 | 12.24 | 53,350 | +0.17(+1.41%) |
Jul 06, 2007 | 12.05 | 12.08 | 11.97 | 12.07 | 18,829 | +0.02(+0.13%) |
Jul 05, 2007 | 11.65 | 12.05 | 11.65 | 12.05 | 120,509 | +0.04(+0.31%) |
Jul 03, 2007 | 12.07 | 12.11 | 11.83 | 12.01 | 57,116 | -0.05(-0.45%) |
Jul 02, 2007 | 12.35 | 12.35 | 12.02 | 12.07 | 25,733 | -0.01(-0.08%) |
Jun 29, 2007 | 12.12 | 12.17 | 12.05 | 12.08 | 37,659 | -0.03(-0.22%) |
Jun 28, 2007 | 11.97 | 12.17 | 11.65 | 12.11 | 28,244 | +0.10(+0.80%) |
Jun 27, 2007 | 11.88 | 12.01 | 11.88 | 12.01 | 12,553 | +0.14(+1.17%) |
Jun 26, 2007 | 11.86 | 11.96 | 11.80 | 11.87 | 26,361 | -0.00(-0.01%) |
Jun 25, 2007 | 11.83 | 12.00 | 11.83 | 11.87 | 16,946 | +0.09(+0.74%) |
Jun 22, 2007 | 11.95 | 11.99 | 11.78 | 11.79 | 48,957 | -0.38(-3.09%) |
Jun 21, 2007 | 12.05 | 12.17 | 12.05 | 12.16 | 27,616 | +0.12(+0.99%) |
Jun 20, 2007 | 12.12 | 12.12 | 12.02 | 12.04 | 25,106 | -0.08(-0.67%) |
Jun 19, 2007 | 12.14 | 12.14 | 12.06 | 12.12 | 7,531 | -0.07(-0.59%) |
Jun 18, 2007 | 12.07 | 12.20 | 12.07 | 12.19 | 16,946 | +0.13(+1.11%) |
Jun 15, 2007 | 12.06 | 12.11 | 12.04 | 12.06 | 79,712 | +0.01(+0.05%) |
Jun 14, 2007 | 12.02 | 12.14 | 12.02 | 12.05 | 43,308 | -0.01(-0.08%) |
Jun 13, 2007 | 11.95 | 12.06 | 11.95 | 12.06 | 21,967 | +0.13(+1.08%) |
Jun 12, 2007 | 11.92 | 12.03 | 11.90 | 11.93 | 21,967 | -0.11(-0.87%) |
Jun 11, 2007 | 12.02 | 12.04 | 11.79 | 12.04 | 45,818 | +0.33(+2.84%) |
Jun 08, 2007 | 11.69 | 11.71 | 11.53 | 11.71 | 38,287 | +0.14(+1.20%) |
Jun 07, 2007 | 11.55 | 11.71 | 11.55 | 11.57 | 33,893 | -0.17(-1.45%) |
Jun 06, 2007 | 11.71 | 11.74 | 11.63 | 11.74 | 12,553 | -0.04(-0.30%) |
Jun 05, 2007 | 11.83 | 11.95 | 11.74 | 11.77 | 75,946 | +0.46(+4.09%) |
Jun 04, 2007 | 11.27 | 11.42 | 11.23 | 11.31 | 93,520 | -0.02(-0.21%) |
Jun 01, 2007 | 11.53 | 11.53 | 11.33 | 11.34 | 53,350 | -0.18(-1.52%) |
May 31, 2007 | 11.50 | 11.58 | 11.50 | 11.51 | 17,574 | +0.07(+0.63%) |
May 30, 2007 | 11.37 | 11.44 | 11.37 | 11.44 | 23,850 | -0.01(-0.06%) |
May 29, 2007 | 11.51 | 11.51 | 11.35 | 11.45 | 45,191 | +0.05(+0.43%) |
May 25, 2007 | 11.27 | 11.47 | 11.27 | 11.40 | 42,052 | +0.12(+1.05%) |
May 24, 2007 | 11.34 | 11.38 | 11.28 | 11.28 | 26,361 | -0.04(-0.32%) |
May 23, 2007 | 11.26 | 11.50 | 11.26 | 11.32 | 72,808 | +0.07(+0.67%) |
May 22, 2007 | 11.23 | 11.28 | 11.12 | 11.24 | 67,159 | -0.04(-0.37%) |
May 21, 2007 | 11.10 | 11.30 | 11.10 | 11.28 | 64,020 | +0.16(+1.40%) |
May 18, 2007 | 11.10 | 11.13 | 11.05 | 11.13 | 6,276 | +0.05(+0.42%) |
May 17, 2007 | 11.07 | 11.11 | 11.01 | 11.08 | 8,787 | +0.01(+0.07%) |
May 16, 2007 | 10.92 | 11.07 | 10.92 | 11.07 | 39,542 | +0.17(+1.52%) |
May 15, 2007 | 10.94 | 10.99 | 10.87 | 10.91 | 42,680 | -0.03(-0.29%) |
May 14, 2007 | 10.82 | 11.00 | 10.82 | 10.94 | 25,733 | +0.15(+1.37%) |
May 11, 2007 | 10.95 | 10.95 | 10.79 | 10.79 | 29,499 | -0.01(-0.09%) |
May 10, 2007 | 11.09 | 11.09 | 10.80 | 10.80 | 12,553 | -0.13(-1.22%) |
May 09, 2007 | 10.60 | 10.93 | 10.60 | 10.93 | 44,563 | +0.18(+1.67%) |
May 08, 2007 | 10.77 | 10.78 | 10.75 | 10.75 | 15,691 | -0.07(-0.65%) |
May 07, 2007 | 10.81 | 10.91 | 10.72 | 10.82 | 26,361 | +0.01(+0.13%) |
May 04, 2007 | 10.86 | 10.89 | 10.78 | 10.81 | 242,275 | -0.05(-0.48%) |
May 03, 2007 | 10.79 | 10.86 | 10.75 | 10.86 | 37,659 | +0.15(+1.38%) |
May 02, 2007 | 10.74 | 10.78 | 10.71 | 10.71 | 20,712 | -0.03(-0.25%) |