Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.32 | 11.40 | 11.26 | 11.27 | 149,075 | +0.01(+0.09%) |
Jul 30, 2007 | 11.01 | 11.31 | 10.75 | 11.26 | 240,126 | +0.25(+2.27%) |
Jul 27, 2007 | 11.15 | 11.30 | 10.96 | 11.01 | 259,328 | -0.25(-2.22%) |
Jul 26, 2007 | 11.44 | 11.44 | 11.05 | 11.26 | 385,115 | -0.25(-2.17%) |
Jul 25, 2007 | 11.72 | 11.74 | 11.34 | 11.51 | 301,889 | -0.15(-1.29%) |
Jul 24, 2007 | 12.18 | 12.18 | 11.65 | 11.66 | 290,752 | -0.50(-4.11%) |
Jul 23, 2007 | 11.96 | 12.30 | 11.91 | 12.16 | 286,181 | +0.20(+1.67%) |
Jul 20, 2007 | 11.82 | 12.07 | 11.82 | 11.96 | 199,846 | +0.09(+0.76%) |
Jul 19, 2007 | 11.60 | 11.98 | 11.59 | 11.87 | 235,297 | +0.28(+2.42%) |
Jul 18, 2007 | 11.96 | 12.06 | 11.49 | 11.59 | 349,645 | -0.38(-3.17%) |
Jul 17, 2007 | 11.85 | 12.21 | 11.83 | 11.97 | 416,528 | +0.08(+0.67%) |
Jul 16, 2007 | 11.99 | 12.12 | 11.84 | 11.89 | 248,251 | -0.07(-0.59%) |
Jul 13, 2007 | 11.94 | 12.13 | 11.82 | 11.96 | 229,370 | +0.05(+0.42%) |
Jul 12, 2007 | 11.65 | 11.96 | 11.64 | 11.91 | 354,474 | +0.29(+2.50%) |
Jul 11, 2007 | 11.75 | 11.89 | 11.45 | 11.62 | 319,727 | -0.10(-0.85%) |
Jul 10, 2007 | 11.76 | 11.91 | 11.61 | 11.72 | 298,109 | -0.11(-0.93%) |
Jul 09, 2007 | 11.42 | 12.09 | 11.40 | 11.83 | 534,089 | +0.39(+3.41%) |
Jul 06, 2007 | 11.27 | 11.55 | 11.16 | 11.44 | 319,274 | +0.14(+1.24%) |
Jul 05, 2007 | 11.41 | 11.43 | 11.19 | 11.30 | 464,679 | -0.03(-0.26%) |
Jul 03, 2007 | 11.14 | 11.43 | 11.07 | 11.33 | 328,693 | +0.18(+1.61%) |
Jul 02, 2007 | 11.14 | 11.37 | 11.12 | 11.15 | 361,126 | +0.00(+0.00%) |
Jun 29, 2007 | 11.09 | 11.22 | 11.01 | 11.15 | 412,674 | +0.07(+0.63%) |
Jun 28, 2007 | 11.07 | 11.27 | 10.94 | 11.08 | 387,064 | +0.00(+0.00%) |
Jun 27, 2007 | 11.24 | 11.32 | 10.97 | 11.08 | 310,007 | -0.15(-1.34%) |
Jun 26, 2007 | 11.03 | 11.61 | 11.03 | 11.23 | 486,310 | +0.15(+1.35%) |
Jun 25, 2007 | 11.20 | 11.33 | 11.02 | 11.08 | 231,313 | -0.06(-0.54%) |
Jun 22, 2007 | 10.99 | 11.33 | 10.91 | 11.14 | 408,725 | +0.13(+1.18%) |
Jun 21, 2007 | 10.83 | 11.13 | 10.81 | 11.01 | 397,394 | +0.20(+1.85%) |
Jun 20, 2007 | 10.90 | 10.91 | 10.78 | 10.81 | 461,700 | -0.10(-0.92%) |
Jun 19, 2007 | 10.99 | 10.99 | 10.81 | 10.91 | 535,000 | -0.09(-0.82%) |
Jun 18, 2007 | 11.15 | 11.25 | 10.98 | 11.00 | 287,100 | -0.10(-0.90%) |
Jun 15, 2007 | 11.18 | 11.21 | 10.92 | 11.10 | 442,900 | -0.04(-0.36%) |
Jun 14, 2007 | 11.13 | 11.28 | 11.00 | 11.14 | 563,700 | -0.11(-0.98%) |
Jun 13, 2007 | 11.11 | 11.27 | 11.00 | 11.25 | 533,000 | +0.12(+1.08%) |
Jun 12, 2007 | 11.20 | 11.30 | 11.00 | 11.13 | 749,200 | -0.08(-0.71%) |
Jun 11, 2007 | 11.34 | 11.47 | 11.06 | 11.21 | 542,680 | -0.12(-1.06%) |
Jun 08, 2007 | 11.00 | 11.39 | 10.87 | 11.33 | 554,591 | +0.35(+3.19%) |
Jun 07, 2007 | 11.01 | 11.08 | 10.75 | 10.98 | 786,983 | -0.12(-1.08%) |
Jun 06, 2007 | 11.20 | 11.27 | 10.92 | 11.10 | 672,073 | -0.20(-1.77%) |
Jun 05, 2007 | 11.53 | 11.68 | 11.24 | 11.30 | 359,372 | -0.31(-2.67%) |
Jun 04, 2007 | 11.90 | 11.93 | 11.47 | 11.61 | 357,248 | -0.31(-2.60%) |
Jun 01, 2007 | 11.85 | 11.93 | 11.80 | 11.92 | 404,877 | +0.10(+0.85%) |
May 31, 2007 | 11.71 | 11.86 | 11.70 | 11.82 | 388,069 | +0.08(+0.68%) |
May 30, 2007 | 11.72 | 11.80 | 11.64 | 11.74 | 155,111 | -0.01(-0.09%) |
May 29, 2007 | 12.04 | 12.16 | 11.70 | 11.75 | 568,537 | -0.37(-3.05%) |
May 25, 2007 | 11.63 | 12.12 | 11.63 | 12.12 | 862,514 | +0.53(+4.57%) |
May 24, 2007 | 11.43 | 12.34 | 11.43 | 11.59 | 633,648 | +0.15(+1.31%) |
May 23, 2007 | 11.65 | 11.69 | 11.39 | 11.44 | 141,521 | -0.06(-0.52%) |
May 22, 2007 | 11.33 | 11.66 | 11.24 | 11.50 | 201,675 | +0.17(+1.50%) |
May 21, 2007 | 11.26 | 11.36 | 11.17 | 11.33 | 181,057 | +0.04(+0.35%) |
May 18, 2007 | 11.40 | 11.40 | 11.26 | 11.29 | 227,170 | -0.05(-0.44%) |
May 17, 2007 | 11.14 | 11.42 | 11.14 | 11.34 | 294,641 | +0.21(+1.89%) |
May 16, 2007 | 11.62 | 11.71 | 11.10 | 11.13 | 693,731 | -0.50(-4.34%) |
May 15, 2007 | 11.36 | 11.66 | 11.33 | 11.63 | 350,336 | +0.19(+1.62%) |
May 14, 2007 | 11.77 | 11.78 | 11.30 | 11.45 | 399,502 | -0.21(-1.80%) |
May 11, 2007 | 11.57 | 11.87 | 11.50 | 11.66 | 281,720 | -0.14(-1.19%) |
May 10, 2007 | 11.99 | 12.10 | 11.74 | 11.80 | 345,449 | -0.20(-1.67%) |
May 09, 2007 | 12.01 | 12.55 | 11.54 | 12.00 | 709,254 | -0.13(-1.07%) |
May 08, 2007 | 12.02 | 12.17 | 11.92 | 12.13 | 445,829 | +0.14(+1.17%) |
May 07, 2007 | 12.03 | 12.40 | 11.99 | 11.99 | 464,911 | -0.18(-1.48%) |
May 04, 2007 | 12.12 | 12.33 | 12.12 | 12.17 | 352,872 | -0.05(-0.41%) |
May 03, 2007 | 12.27 | 12.55 | 12.18 | 12.22 | 605,908 | +0.01(+0.08%) |
May 02, 2007 | 11.93 | 12.70 | 11.91 | 12.21 | 698,865 | +0.25(+2.09%) |