Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.28 | 11.66 | 11.28 | 11.66 | 56,734 | +0.30(+2.66%) |
Jul 30, 2007 | 11.38 | 11.38 | 11.27 | 11.35 | 4,285 | +0.04(+0.37%) |
Jul 27, 2007 | 11.31 | 11.31 | 11.31 | 11.31 | 357 | +0.06(+0.50%) |
Jul 26, 2007 | 11.35 | 11.35 | 11.26 | 11.26 | 1,428 | -0.10(-0.84%) |
Jul 25, 2007 | 11.30 | 11.35 | 11.20 | 11.35 | 8,417 | +0.12(+1.10%) |
Jul 24, 2007 | 11.06 | 11.30 | 11.06 | 11.23 | 8,927 | +0.09(+0.80%) |
Jul 23, 2007 | 11.20 | 11.20 | 11.13 | 11.14 | 8,213 | -0.19(-1.70%) |
Jul 20, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 11.20 | 11.33 | 11.20 | 11.33 | 7,527 | +0.14(+1.23%) |
Jul 17, 2007 | 11.28 | 11.28 | 11.01 | 11.20 | 5,742 | -0.19(-1.65%) |
Jul 16, 2007 | 11.62 | 11.62 | 11.37 | 11.38 | 7,660 | -0.10(-0.85%) |
Jul 13, 2007 | 11.48 | 11.48 | 11.48 | 11.48 | 6,156 | +0.14(+1.23%) |
Jul 12, 2007 | 11.34 | 11.34 | 11.21 | 11.34 | 44,428 | +0.07(+0.62%) |
Jul 11, 2007 | 11.24 | 11.27 | 11.20 | 11.27 | 24,515 | +0.09(+0.78%) |
Jul 10, 2007 | 11.07 | 11.32 | 11.06 | 11.18 | 41,968 | +0.11(+0.99%) |
Jul 09, 2007 | 11.05 | 11.12 | 11.05 | 11.07 | 9,999 | +0.02(+0.15%) |
Jul 06, 2007 | 10.80 | 11.06 | 10.80 | 11.06 | 9,284 | +0.15(+1.33%) |
Jul 05, 2007 | 10.86 | 10.98 | 10.85 | 10.91 | 51,710 | +0.20(+1.89%) |
Jul 03, 2007 | 10.85 | 10.86 | 10.65 | 10.71 | 10,759 | +0.06(+0.60%) |
Jul 02, 2007 | 10.61 | 10.65 | 10.61 | 10.65 | 22,041 | +0.06(+0.61%) |
Jun 29, 2007 | 10.51 | 10.58 | 10.50 | 10.58 | 23,212 | +0.01(+0.11%) |
Jun 28, 2007 | 10.53 | 10.57 | 10.51 | 10.57 | 17,255 | +0.00(+0.00%) |
Jun 27, 2007 | 10.51 | 10.57 | 10.51 | 10.57 | 6,785 | +0.00(+0.00%) |
Jun 26, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 6,785 | +0.11(+1.07%) |
Jun 22, 2007 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 10.50 | 10.50 | 10.36 | 10.46 | 3,214 | +0.00(+0.00%) |
Jun 20, 2007 | 10.45 | 10.46 | 10.45 | 10.46 | 2,856 | -0.11(-1.06%) |
Jun 19, 2007 | 10.43 | 10.57 | 10.43 | 10.57 | 23,569 | -0.03(-0.25%) |
Jun 18, 2007 | 10.57 | 10.60 | 10.57 | 10.60 | 13,213 | +0.02(+0.21%) |
Jun 15, 2007 | 10.58 | 10.58 | 10.57 | 10.57 | 1,428 | -0.01(-0.10%) |
Jun 14, 2007 | 10.58 | 10.58 | 10.56 | 10.58 | 4,999 | +0.04(+0.37%) |
Jun 13, 2007 | 10.57 | 10.55 | 10.55 | 10.55 | 357 | -0.04(-0.36%) |
Jun 12, 2007 | 10.57 | 10.58 | 10.57 | 10.58 | 10,713 | +0.06(+0.53%) |
Jun 11, 2007 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 10.49 | 10.53 | 10.49 | 10.53 | 6,678 | +0.03(+0.24%) |
Jun 07, 2007 | 10.57 | 10.70 | 10.44 | 10.50 | 43,096 | -0.09(-0.89%) |
Jun 06, 2007 | 10.54 | 10.60 | 10.54 | 10.60 | 2,142 | -0.04(-0.33%) |
Jun 05, 2007 | 10.60 | 10.63 | 10.58 | 10.63 | 13,927 | +0.03(+0.32%) |
Jun 04, 2007 | 10.60 | 10.60 | 10.60 | 10.60 | 3,821 | -0.01(-0.13%) |
Jun 01, 2007 | 10.58 | 10.61 | 10.38 | 10.61 | 15,713 | +0.04(+0.40%) |
May 31, 2007 | 10.57 | 10.57 | 10.57 | 10.57 | 3,571 | +0.00(+0.00%) |
May 30, 2007 | 10.42 | 10.57 | 10.42 | 10.57 | 16,088 | +0.00(+0.00%) |
May 29, 2007 | 10.41 | 10.58 | 10.41 | 10.57 | 5,171 | +0.00(+0.00%) |
May 25, 2007 | 10.58 | 10.58 | 10.47 | 10.57 | 15,134 | +0.01(+0.13%) |
May 24, 2007 | 10.48 | 10.58 | 10.43 | 10.56 | 7,627 | -0.03(-0.26%) |
May 23, 2007 | 10.58 | 10.58 | 10.50 | 10.58 | 3,571 | +0.01(+0.08%) |
May 22, 2007 | 10.63 | 10.63 | 10.57 | 10.58 | 10,859 | +0.01(+0.05%) |
May 21, 2007 | 10.57 | 10.64 | 10.56 | 10.57 | 3,081 | +0.04(+0.37%) |
May 18, 2007 | 10.82 | 10.82 | 10.53 | 10.53 | 864 | +0.10(+0.94%) |
May 17, 2007 | 10.43 | 10.43 | 10.43 | 10.43 | 1,428 | -0.05(-0.51%) |
May 16, 2007 | 10.64 | 10.70 | 10.49 | 10.49 | 4,328 | -0.20(-1.87%) |
May 15, 2007 | 10.70 | 10.70 | 10.69 | 10.69 | 3,160 | -0.01(-0.10%) |
May 14, 2007 | 10.48 | 10.70 | 10.48 | 10.70 | 2,160 | +0.00(+0.00%) |
May 11, 2007 | 10.58 | 10.70 | 10.58 | 10.70 | 1,071 | +0.08(+0.79%) |
May 10, 2007 | 10.53 | 10.61 | 10.53 | 10.61 | 9,274 | -0.14(-1.30%) |
May 09, 2007 | 10.70 | 10.78 | 10.70 | 10.75 | 4,649 | -0.08(-0.78%) |
May 08, 2007 | 10.74 | 10.84 | 10.57 | 10.84 | 209,215 | +0.06(+0.52%) |
May 07, 2007 | 10.79 | 10.85 | 10.78 | 10.78 | 15,566 | -0.00(-0.03%) |
May 04, 2007 | 10.77 | 10.81 | 10.55 | 10.78 | 60,348 | +0.04(+0.39%) |
May 03, 2007 | 10.71 | 10.78 | 10.71 | 10.74 | 24,158 | +0.02(+0.16%) |
May 02, 2007 | 10.57 | 10.78 | 10.57 | 10.72 | 172,211 | +0.15(+1.46%) |