Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.48 | 11.50 | 10.48 | 11.00 | 16,553 | +0.81(+7.95%) |
Jul 30, 2007 | 10.16 | 10.32 | 10.13 | 10.19 | 6,700 | +0.18(+1.80%) |
Jul 27, 2007 | 10.30 | 10.32 | 9.630 | 10.01 | 43,280 | -0.27(-2.63%) |
Jul 26, 2007 | 10.75 | 11.09 | 10.25 | 10.28 | 20,125 | -0.63(-5.77%) |
Jul 25, 2007 | 11.39 | 11.39 | 10.77 | 10.91 | 31,607 | -0.39(-3.45%) |
Jul 24, 2007 | 12.15 | 12.15 | 11.28 | 11.30 | 29,176 | -1.20(-9.60%) |
Jul 23, 2007 | 12.25 | 12.74 | 12.25 | 12.50 | 4,574 | +0.17(+1.38%) |
Jul 20, 2007 | 12.36 | 12.64 | 12.33 | 12.33 | 10,900 | -0.16(-1.28%) |
Jul 19, 2007 | 12.53 | 12.95 | 12.35 | 12.49 | 94,338 | -0.10(-0.79%) |
Jul 18, 2007 | 12.82 | 12.82 | 12.53 | 12.59 | 5,016 | -0.28(-2.18%) |
Jul 17, 2007 | 12.89 | 12.89 | 12.76 | 12.87 | 5,061 | -0.11(-0.85%) |
Jul 16, 2007 | 13.00 | 13.22 | 12.86 | 12.98 | 42,265 | -0.05(-0.38%) |
Jul 13, 2007 | 12.92 | 13.06 | 12.86 | 13.03 | 25,554 | +0.10(+0.77%) |
Jul 12, 2007 | 12.92 | 12.99 | 12.89 | 12.93 | 3,815 | -0.06(-0.46%) |
Jul 11, 2007 | 12.96 | 13.00 | 12.93 | 12.99 | 3,000 | +0.05(+0.39%) |
Jul 10, 2007 | 13.03 | 13.04 | 12.91 | 12.94 | 2,011 | -0.15(-1.15%) |
Jul 09, 2007 | 13.11 | 13.11 | 12.99 | 13.09 | 6,714 | +0.12(+0.93%) |
Jul 06, 2007 | 12.51 | 13.12 | 12.51 | 12.97 | 47,119 | +0.33(+2.61%) |
Jul 05, 2007 | 12.65 | 12.65 | 12.52 | 12.64 | 4,945 | +0.06(+0.48%) |
Jul 03, 2007 | 12.79 | 12.80 | 12.50 | 12.58 | 6,083 | -0.26(-2.02%) |
Jul 02, 2007 | 12.60 | 13.20 | 12.52 | 12.84 | 15,191 | +0.34(+2.72%) |
Jun 29, 2007 | 12.69 | 12.69 | 12.33 | 12.50 | 3,496 | -0.06(-0.48%) |
Jun 28, 2007 | 12.62 | 12.63 | 12.51 | 12.56 | 3,172 | -0.01(-0.08%) |
Jun 27, 2007 | 12.59 | 12.62 | 12.50 | 12.57 | 6,732 | -0.17(-1.33%) |
Jun 26, 2007 | 12.60 | 12.74 | 12.58 | 12.74 | 3,066 | +0.23(+1.84%) |
Jun 25, 2007 | 12.62 | 12.73 | 12.50 | 12.51 | 7,670 | +0.01(+0.08%) |
Jun 22, 2007 | 12.58 | 12.68 | 12.50 | 12.50 | 11,231 | -0.19(-1.50%) |
Jun 21, 2007 | 12.96 | 13.14 | 12.68 | 12.69 | 16,208 | -0.30(-2.31%) |
Jun 20, 2007 | 13.41 | 13.41 | 12.98 | 12.99 | 18,400 | -0.41(-3.06%) |
Jun 19, 2007 | 13.33 | 13.45 | 13.33 | 13.40 | 4,100 | -0.06(-0.45%) |
Jun 18, 2007 | 13.56 | 13.61 | 13.40 | 13.46 | 5,200 | -0.23(-1.68%) |
Jun 15, 2007 | 13.66 | 13.69 | 13.42 | 13.69 | 11,300 | -0.04(-0.29%) |
Jun 14, 2007 | 13.28 | 13.75 | 13.28 | 13.73 | 5,000 | +0.38(+2.85%) |
Jun 13, 2007 | 13.53 | 13.83 | 13.29 | 13.35 | 6,200 | -0.24(-1.77%) |
Jun 12, 2007 | 13.60 | 13.69 | 13.58 | 13.59 | 3,400 | -0.13(-0.95%) |
Jun 11, 2007 | 13.20 | 13.86 | 13.10 | 13.72 | 7,097 | +0.50(+3.78%) |
Jun 08, 2007 | 13.25 | 13.26 | 13.14 | 13.22 | 3,514 | -0.04(-0.30%) |
Jun 07, 2007 | 13.26 | 13.34 | 13.19 | 13.26 | 4,000 | -0.04(-0.30%) |
Jun 06, 2007 | 13.62 | 13.72 | 13.19 | 13.30 | 7,884 | -0.54(-3.90%) |
Jun 05, 2007 | 13.36 | 13.84 | 13.35 | 13.84 | 13,870 | +0.34(+2.52%) |
Jun 04, 2007 | 12.67 | 13.54 | 12.60 | 13.50 | 12,797 | +0.88(+6.97%) |
Jun 01, 2007 | 12.46 | 12.75 | 12.43 | 12.62 | 21,188 | +0.07(+0.56%) |
May 31, 2007 | 12.46 | 12.55 | 12.42 | 12.55 | 24,885 | +0.03(+0.24%) |
May 30, 2007 | 12.54 | 12.54 | 12.41 | 12.52 | 6,981 | +0.04(+0.32%) |
May 29, 2007 | 12.34 | 12.48 | 12.31 | 12.48 | 5,200 | +0.09(+0.73%) |
May 25, 2007 | 12.23 | 12.39 | 12.15 | 12.39 | 9,735 | +0.08(+0.65%) |
May 24, 2007 | 11.56 | 13.11 | 11.47 | 12.31 | 52,355 | +0.64(+5.48%) |
May 23, 2007 | 11.59 | 11.72 | 11.50 | 11.67 | 36,140 | +0.09(+0.78%) |
May 22, 2007 | 11.45 | 11.74 | 11.45 | 11.58 | 35,811 | +0.06(+0.52%) |
May 21, 2007 | 11.62 | 11.67 | 11.45 | 11.52 | 32,561 | -0.06(-0.52%) |
May 18, 2007 | 11.81 | 11.83 | 11.58 | 11.58 | 7,675 | -0.22(-1.86%) |
May 17, 2007 | 11.82 | 11.85 | 11.80 | 11.80 | 13,415 | -0.06(-0.51%) |
May 16, 2007 | 11.80 | 11.88 | 11.80 | 11.86 | 9,235 | +0.01(+0.08%) |
May 15, 2007 | 11.87 | 11.87 | 11.79 | 11.85 | 9,353 | -0.08(-0.67%) |
May 14, 2007 | 12.01 | 12.01 | 11.83 | 11.93 | 7,294 | -0.08(-0.67%) |
May 11, 2007 | 12.18 | 12.20 | 11.94 | 12.01 | 10,208 | -0.13(-1.07%) |
May 10, 2007 | 12.18 | 12.23 | 11.89 | 12.14 | 20,058 | -0.06(-0.49%) |
May 09, 2007 | 12.06 | 12.21 | 12.05 | 12.20 | 8,641 | +0.18(+1.50%) |
May 08, 2007 | 12.11 | 12.11 | 11.95 | 12.02 | 2,647 | -0.04(-0.33%) |
May 07, 2007 | 11.97 | 12.07 | 11.95 | 12.06 | 10,235 | -0.01(-0.08%) |
May 04, 2007 | 11.92 | 12.08 | 11.92 | 12.07 | 9,326 | +0.07(+0.58%) |
May 03, 2007 | 11.93 | 12.08 | 11.93 | 12.00 | 15,727 | +0.03(+0.25%) |
May 02, 2007 | 11.96 | 12.03 | 11.90 | 11.97 | 16,566 | -0.06(-0.50%) |