Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.04 | 11.09 | 10.84 | 10.94 | 1,388,893 | -0.07(-0.60%) |
Jul 30, 2007 | 11.04 | 11.08 | 10.78 | 11.00 | 763,755 | -0.03(-0.30%) |
Jul 27, 2007 | 11.23 | 11.40 | 11.04 | 11.04 | 850,731 | -0.22(-1.96%) |
Jul 26, 2007 | 11.20 | 11.40 | 10.99 | 11.26 | 1,249,007 | -0.14(-1.21%) |
Jul 25, 2007 | 11.35 | 11.51 | 11.24 | 11.40 | 826,450 | +0.09(+0.83%) |
Jul 24, 2007 | 11.69 | 11.77 | 11.29 | 11.30 | 805,793 | -0.53(-4.48%) |
Jul 23, 2007 | 11.82 | 11.99 | 11.81 | 11.83 | 321,447 | +0.04(+0.33%) |
Jul 20, 2007 | 12.04 | 12.09 | 11.78 | 11.79 | 595,602 | -0.27(-2.24%) |
Jul 19, 2007 | 11.98 | 12.09 | 11.94 | 12.06 | 472,749 | +0.14(+1.16%) |
Jul 18, 2007 | 11.84 | 11.95 | 11.79 | 11.93 | 667,719 | +0.02(+0.14%) |
Jul 17, 2007 | 12.06 | 12.13 | 11.90 | 11.91 | 482,715 | -0.10(-0.87%) |
Jul 16, 2007 | 12.18 | 12.25 | 12.00 | 12.01 | 494,493 | -0.21(-1.72%) |
Jul 13, 2007 | 12.15 | 12.22 | 12.04 | 12.22 | 504,096 | +0.07(+0.59%) |
Jul 12, 2007 | 11.84 | 12.35 | 11.79 | 12.15 | 2,036,499 | +0.38(+3.19%) |
Jul 11, 2007 | 11.76 | 11.85 | 11.70 | 11.78 | 663,189 | -0.02(-0.14%) |
Jul 10, 2007 | 11.62 | 11.98 | 11.59 | 11.79 | 2,207,189 | +0.22(+1.91%) |
Jul 09, 2007 | 11.63 | 11.69 | 11.53 | 11.57 | 515,693 | -0.07(-0.62%) |
Jul 06, 2007 | 11.79 | 11.78 | 11.59 | 11.64 | 475,467 | -0.15(-1.26%) |
Jul 05, 2007 | 11.90 | 11.92 | 11.63 | 11.79 | 671,162 | -0.14(-1.16%) |
Jul 03, 2007 | 11.97 | 12.01 | 11.86 | 11.93 | 193,702 | -0.04(-0.32%) |
Jul 02, 2007 | 11.77 | 12.08 | 11.70 | 11.97 | 604,662 | +0.08(+0.65%) |
Jun 29, 2007 | 11.91 | 11.98 | 11.76 | 11.89 | 697,074 | +0.04(+0.33%) |
Jun 28, 2007 | 11.96 | 12.08 | 11.85 | 11.85 | 376,894 | -0.08(-0.65%) |
Jun 27, 2007 | 11.76 | 11.95 | 11.68 | 11.93 | 488,151 | +0.11(+0.93%) |
Jun 26, 2007 | 11.97 | 12.10 | 11.77 | 11.82 | 1,036,641 | -0.10(-0.83%) |
Jun 25, 2007 | 11.95 | 12.04 | 11.84 | 11.92 | 658,116 | -0.07(-0.55%) |
Jun 22, 2007 | 12.15 | 12.17 | 11.91 | 11.99 | 819,564 | -0.17(-1.36%) |
Jun 21, 2007 | 12.22 | 12.26 | 12.07 | 12.15 | 412,228 | -0.07(-0.59%) |
Jun 20, 2007 | 12.40 | 12.42 | 12.17 | 12.22 | 561,355 | -0.16(-1.29%) |
Jun 19, 2007 | 12.35 | 12.41 | 12.29 | 12.38 | 686,020 | -0.02(-0.13%) |
Jun 18, 2007 | 12.57 | 12.57 | 12.38 | 12.40 | 563,348 | -0.17(-1.32%) |
Jun 15, 2007 | 12.71 | 12.83 | 12.53 | 12.57 | 840,221 | +0.16(+1.29%) |
Jun 14, 2007 | 12.32 | 12.42 | 12.28 | 12.41 | 482,352 | +0.09(+0.72%) |
Jun 13, 2007 | 12.27 | 12.40 | 12.23 | 12.32 | 1,325,654 | +0.07(+0.59%) |
Jun 12, 2007 | 12.29 | 12.36 | 12.19 | 12.25 | 751,615 | -0.10(-0.80%) |
Jun 11, 2007 | 12.25 | 12.48 | 12.21 | 12.35 | 520,585 | +0.06(+0.49%) |
Jun 08, 2007 | 12.17 | 12.33 | 12.09 | 12.28 | 737,119 | +0.08(+0.63%) |
Jun 07, 2007 | 12.65 | 12.59 | 12.21 | 12.21 | 781,875 | -0.45(-3.53%) |
Jun 06, 2007 | 12.68 | 12.68 | 12.47 | 12.65 | 776,258 | -0.02(-0.17%) |
Jun 05, 2007 | 12.79 | 12.80 | 12.59 | 12.68 | 633,110 | -0.18(-1.37%) |
Jun 04, 2007 | 12.95 | 12.92 | 12.70 | 12.85 | 668,468 | -0.09(-0.73%) |
Jun 01, 2007 | 12.94 | 13.00 | 12.88 | 12.95 | 936,619 | +0.02(+0.17%) |
May 31, 2007 | 12.84 | 12.95 | 12.80 | 12.93 | 723,166 | +0.09(+0.69%) |
May 30, 2007 | 12.69 | 12.85 | 12.65 | 12.84 | 577,844 | +0.04(+0.35%) |
May 29, 2007 | 12.74 | 12.80 | 12.69 | 12.79 | 644,345 | +0.07(+0.56%) |
May 25, 2007 | 12.78 | 12.81 | 12.63 | 12.72 | 602,669 | +0.00(+0.00%) |
May 24, 2007 | 13.02 | 13.06 | 12.67 | 12.72 | 774,446 | -0.33(-2.50%) |
May 23, 2007 | 13.21 | 13.22 | 13.03 | 13.05 | 649,237 | -0.16(-1.21%) |
May 22, 2007 | 13.16 | 13.27 | 13.16 | 13.21 | 567,154 | +0.03(+0.21%) |
May 21, 2007 | 13.05 | 13.20 | 13.02 | 13.18 | 550,121 | +0.13(+0.97%) |
May 18, 2007 | 12.94 | 13.05 | 12.86 | 13.05 | 558,637 | +0.12(+0.90%) |
May 17, 2007 | 13.02 | 13.05 | 12.89 | 12.94 | 434,153 | -0.09(-0.68%) |
May 16, 2007 | 12.90 | 13.07 | 12.92 | 13.02 | 586,361 | +0.12(+0.94%) |
May 15, 2007 | 13.01 | 13.07 | 12.89 | 12.90 | 1,440,716 | -0.10(-0.81%) |
May 14, 2007 | 13.10 | 13.18 | 12.99 | 13.01 | 789,848 | -0.11(-0.84%) |
May 11, 2007 | 13.04 | 13.15 | 13.03 | 13.12 | 631,842 | +0.11(+0.85%) |
May 10, 2007 | 13.10 | 13.13 | 12.86 | 13.01 | 871,569 | -0.14(-1.05%) |
May 09, 2007 | 13.20 | 13.24 | 13.11 | 13.15 | 503,190 | -0.10(-0.75%) |
May 08, 2007 | 13.37 | 13.37 | 13.17 | 13.25 | 414,765 | -0.13(-0.99%) |
May 07, 2007 | 13.33 | 13.41 | 13.25 | 13.38 | 570,596 | +0.00(+0.00%) |
May 04, 2007 | 13.27 | 13.38 | 13.26 | 13.38 | 521,673 | +0.10(+0.79%) |
May 03, 2007 | 13.20 | 13.37 | 13.13 | 13.27 | 452,215 | +0.04(+0.33%) |
May 02, 2007 | 13.10 | 13.26 | 13.04 | 13.23 | 289,556 | +0.13(+1.01%) |