Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.20 | 13.20 | 12.90 | 13.20 | 2,701 | +0.45(+3.53%) |
Jul 30, 2007 | 12.75 | 13.05 | 12.75 | 12.75 | 1,922 | +0.40(+3.24%) |
Jul 27, 2007 | 12.90 | 12.65 | 12.30 | 12.35 | 8,202 | -0.55(-4.26%) |
Jul 26, 2007 | 12.90 | 13.10 | 12.75 | 12.90 | 6,155 | +0.25(+1.98%) |
Jul 25, 2007 | 12.65 | 12.65 | 12.50 | 12.65 | 1,765 | -0.10(-0.78%) |
Jul 24, 2007 | 12.75 | 12.75 | 12.65 | 12.75 | 3,864 | -0.20(-1.54%) |
Jul 23, 2007 | 12.95 | 13.05 | 12.95 | 12.95 | 3,573 | +0.00(+0.00%) |
Jul 20, 2007 | 12.95 | 13.10 | 12.95 | 12.95 | 7,590 | -0.10(-0.77%) |
Jul 19, 2007 | 13.05 | 13.05 | 12.90 | 13.05 | 6,606 | +0.10(+0.77%) |
Jul 18, 2007 | 12.85 | 13.00 | 12.80 | 12.95 | 7,154 | +0.10(+0.78%) |
Jul 17, 2007 | 12.85 | 12.95 | 12.85 | 12.85 | 7,519 | -0.20(-1.53%) |
Jul 16, 2007 | 12.90 | 13.20 | 13.00 | 13.05 | 14,315 | +0.15(+1.16%) |
Jul 13, 2007 | 13.05 | 13.05 | 12.90 | 12.90 | 5,810 | -0.15(-1.15%) |
Jul 12, 2007 | 12.75 | 13.05 | 12.80 | 13.05 | 19,984 | +0.30(+2.35%) |
Jul 11, 2007 | 12.65 | 12.90 | 12.75 | 12.75 | 5,133 | +0.10(+0.79%) |
Jul 10, 2007 | 12.65 | 12.85 | 12.65 | 12.65 | 4,865 | -0.20(-1.56%) |
Jul 09, 2007 | 12.85 | 12.85 | 12.65 | 12.85 | 1,545 | +0.20(+1.58%) |
Jul 06, 2007 | 12.65 | 12.80 | 12.65 | 12.65 | 13,227 | +0.15(+1.20%) |
Jul 05, 2007 | 12.50 | 12.65 | 12.50 | 12.50 | 7,175 | -0.05(-0.40%) |
Jul 03, 2007 | 12.55 | 12.55 | 12.45 | 12.55 | 2,240 | -0.05(-0.40%) |
Jul 02, 2007 | 12.60 | 12.60 | 12.50 | 12.60 | 7,800 | +0.20(+1.61%) |
Jun 29, 2007 | 12.40 | 12.40 | 12.30 | 12.40 | 795 | -0.05(-0.40%) |
Jun 28, 2007 | 12.45 | 12.45 | 12.30 | 12.45 | 22,901 | +0.45(+3.75%) |
Jun 27, 2007 | 12.00 | 12.10 | 11.95 | 12.00 | 14,077 | -0.25(-2.04%) |
Jun 26, 2007 | 12.25 | 12.25 | 12.10 | 12.25 | 1,973 | +0.10(+0.82%) |
Jun 25, 2007 | 12.15 | 12.25 | 12.15 | 12.15 | 6,459 | +0.15(+1.25%) |
Jun 22, 2007 | 12.40 | 12.35 | 12.00 | 12.00 | 13,331 | -0.40(-3.23%) |
Jun 21, 2007 | 12.40 | 12.40 | 12.20 | 12.40 | 4,505 | +0.05(+0.40%) |
Jun 20, 2007 | 12.35 | 12.50 | 12.35 | 12.35 | 8,034 | +0.00(+0.00%) |
Jun 19, 2007 | 12.35 | 12.50 | 12.35 | 12.35 | 53,203 | +0.00(+0.00%) |
Jun 18, 2007 | 12.35 | 12.70 | 12.45 | 12.35 | 2,728 | +0.00(+0.00%) |
Jun 15, 2007 | 12.35 | 12.30 | 12.25 | 12.35 | 27,933 | +0.00(+0.00%) |
Jun 14, 2007 | 12.35 | 12.75 | 12.40 | 12.35 | 3,536 | +0.00(+0.00%) |
Jun 13, 2007 | 12.35 | 12.50 | 12.20 | 12.35 | 21,215 | +0.00(+0.00%) |
Jun 12, 2007 | 12.35 | 12.25 | 12.18 | 12.35 | 3,941 | +0.00(+0.00%) |
Jun 11, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 12.35 | 12.55 | 12.35 | 12.35 | 1,025 | +0.20(+1.65%) |
Jun 07, 2007 | 12.15 | 12.45 | 12.15 | 12.15 | 6,084 | -0.40(-3.19%) |
Jun 06, 2007 | 12.55 | 12.55 | 12.40 | 12.55 | 2,400 | -0.10(-0.79%) |
Jun 05, 2007 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 12.65 | 12.85 | 12.55 | 12.65 | 2,745 | +0.25(+2.02%) |
Jun 01, 2007 | 12.40 | 12.60 | 12.40 | 12.40 | 3,740 | -0.05(-0.40%) |
May 31, 2007 | 12.45 | 12.55 | 12.40 | 12.45 | 7,410 | +0.00(+0.00%) |
May 30, 2007 | 12.45 | 12.45 | 12.25 | 12.45 | 1,733 | +0.10(+0.81%) |
May 29, 2007 | 12.35 | 12.55 | 12.35 | 12.35 | 1,440 | +0.05(+0.41%) |
May 25, 2007 | 12.30 | 12.45 | 12.25 | 12.30 | 5,039 | +0.05(+0.41%) |
May 24, 2007 | 12.50 | 12.55 | 12.25 | 12.25 | 1,489 | -0.25(-2.00%) |
May 23, 2007 | 12.50 | 12.50 | 12.30 | 12.50 | 4,678 | -0.05(-0.40%) |
May 22, 2007 | 12.20 | 12.75 | 12.55 | 12.55 | 4,162 | +0.35(+2.87%) |
May 21, 2007 | 12.20 | 12.20 | 12.00 | 12.20 | 4,099 | +0.20(+1.67%) |
May 18, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 2,040 | +0.10(+0.84%) |
May 17, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 1,500 | +0.05(+0.42%) |
May 16, 2007 | 11.85 | 11.85 | 11.70 | 11.85 | 880 | -0.10(-0.84%) |
May 15, 2007 | 11.95 | 11.95 | 11.85 | 11.95 | 2,861 | +0.00(+0.00%) |
May 14, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 3,173 | +0.00(+0.00%) |
May 11, 2007 | 11.95 | 11.95 | 11.95 | 11.95 | 2,100 | +0.05(+0.42%) |
May 10, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 12,080 | -0.10(-0.83%) |
May 09, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 643 | +0.15(+1.27%) |
May 08, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 2,352 | +0.05(+0.42%) |
May 07, 2007 | 11.80 | 12.10 | 11.80 | 11.80 | 975 | -0.20(-1.67%) |
May 04, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,565 | +0.00(+0.00%) |
May 03, 2007 | 12.00 | 12.00 | 11.95 | 12.00 | 270 | +0.15(+1.27%) |
May 02, 2007 | 11.85 | 12.00 | 11.80 | 11.85 | 5,897 | +0.00(+0.00%) |