Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.83 | 11.83 | 11.58 | 11.59 | 458,202 | -0.19(-1.65%) |
Jul 30, 2007 | 11.77 | 11.87 | 11.61 | 11.78 | 690,154 | +0.00(+0.04%) |
Jul 27, 2007 | 11.92 | 11.98 | 11.69 | 11.78 | 1,060,776 | -0.19(-1.62%) |
Jul 26, 2007 | 11.95 | 12.10 | 11.88 | 11.97 | 1,079,422 | -0.13(-1.08%) |
Jul 25, 2007 | 12.19 | 12.25 | 12.02 | 12.10 | 1,003,634 | -0.05(-0.42%) |
Jul 24, 2007 | 12.06 | 12.26 | 11.96 | 12.16 | 1,118,820 | +0.00(+0.00%) |
Jul 23, 2007 | 12.17 | 12.27 | 12.06 | 12.16 | 453,390 | -0.01(-0.10%) |
Jul 20, 2007 | 12.24 | 12.31 | 12.12 | 12.17 | 483,473 | -0.10(-0.83%) |
Jul 19, 2007 | 12.21 | 12.42 | 12.19 | 12.27 | 354,598 | +0.06(+0.52%) |
Jul 18, 2007 | 12.12 | 12.21 | 12.03 | 12.21 | 420,925 | +0.04(+0.35%) |
Jul 17, 2007 | 12.14 | 12.24 | 12.13 | 12.16 | 358,498 | +0.02(+0.17%) |
Jul 16, 2007 | 12.17 | 12.20 | 12.09 | 12.14 | 388,887 | -0.01(-0.10%) |
Jul 13, 2007 | 12.09 | 12.21 | 12.05 | 12.16 | 384,503 | +0.01(+0.07%) |
Jul 12, 2007 | 12.00 | 12.16 | 11.96 | 12.15 | 576,808 | +0.20(+1.66%) |
Jul 11, 2007 | 12.11 | 12.13 | 11.88 | 11.95 | 653,251 | -0.19(-1.57%) |
Jul 10, 2007 | 12.20 | 12.29 | 12.11 | 12.14 | 525,770 | -0.17(-1.41%) |
Jul 09, 2007 | 12.35 | 12.35 | 12.16 | 12.31 | 516,643 | +0.03(+0.24%) |
Jul 06, 2007 | 12.27 | 12.32 | 12.21 | 12.28 | 372,042 | -0.01(-0.10%) |
Jul 05, 2007 | 12.31 | 12.38 | 12.23 | 12.29 | 307,856 | -0.04(-0.31%) |
Jul 03, 2007 | 12.28 | 12.40 | 12.24 | 12.33 | 134,047 | +0.05(+0.45%) |
Jul 02, 2007 | 12.17 | 12.34 | 12.17 | 12.28 | 504,070 | +0.13(+1.04%) |
Jun 29, 2007 | 12.44 | 12.45 | 12.12 | 12.15 | 618,839 | -0.24(-1.91%) |
Jun 28, 2007 | 12.29 | 12.52 | 12.29 | 12.39 | 440,751 | +0.10(+0.83%) |
Jun 27, 2007 | 12.07 | 12.35 | 12.07 | 12.29 | 999,913 | +0.15(+1.22%) |
Jun 26, 2007 | 12.14 | 12.31 | 12.05 | 12.14 | 650,208 | +0.02(+0.14%) |
Jun 25, 2007 | 12.04 | 12.30 | 11.91 | 12.12 | 887,902 | +0.07(+0.56%) |
Jun 22, 2007 | 12.07 | 12.27 | 11.89 | 12.05 | 1,519,504 | -0.04(-0.35%) |
Jun 21, 2007 | 12.21 | 12.21 | 11.93 | 12.10 | 827,264 | -0.14(-1.17%) |
Jun 20, 2007 | 12.35 | 12.35 | 12.21 | 12.24 | 378,468 | -0.11(-0.86%) |
Jun 19, 2007 | 12.40 | 12.41 | 12.26 | 12.35 | 854,926 | -0.14(-1.08%) |
Jun 18, 2007 | 12.47 | 12.52 | 12.28 | 12.48 | 408,764 | +0.02(+0.17%) |
Jun 15, 2007 | 12.58 | 12.58 | 12.40 | 12.46 | 641,905 | +0.03(+0.27%) |
Jun 14, 2007 | 12.41 | 12.53 | 12.36 | 12.43 | 389,356 | +0.01(+0.10%) |
Jun 13, 2007 | 12.40 | 12.49 | 12.27 | 12.41 | 506,044 | +0.07(+0.58%) |
Jun 12, 2007 | 12.36 | 12.45 | 12.21 | 12.34 | 662,733 | -0.12(-0.98%) |
Jun 11, 2007 | 12.50 | 12.51 | 12.32 | 12.46 | 279,597 | -0.06(-0.47%) |
Jun 08, 2007 | 12.41 | 12.56 | 12.34 | 12.52 | 459,757 | +0.07(+0.54%) |
Jun 07, 2007 | 12.70 | 12.70 | 12.36 | 12.46 | 935,791 | -0.27(-2.09%) |
Jun 06, 2007 | 12.95 | 13.02 | 12.70 | 12.72 | 895,445 | -0.29(-2.24%) |
Jun 05, 2007 | 12.91 | 13.04 | 12.82 | 13.01 | 795,008 | -0.08(-0.65%) |
Jun 04, 2007 | 13.15 | 13.15 | 13.01 | 13.10 | 610,245 | -0.07(-0.55%) |
Jun 01, 2007 | 13.11 | 13.29 | 13.09 | 13.17 | 1,039,341 | +0.09(+0.71%) |
May 31, 2007 | 13.26 | 13.33 | 13.03 | 13.08 | 971,854 | -0.25(-1.84%) |
May 30, 2007 | 13.10 | 13.37 | 13.00 | 13.32 | 595,442 | +0.14(+1.06%) |
May 29, 2007 | 13.12 | 13.22 | 13.09 | 13.18 | 471,109 | +0.09(+0.68%) |
May 25, 2007 | 13.12 | 13.22 | 13.03 | 13.09 | 416,357 | -0.02(-0.13%) |
May 24, 2007 | 13.13 | 13.30 | 13.03 | 13.11 | 568,294 | -0.07(-0.51%) |
May 23, 2007 | 13.33 | 13.37 | 13.14 | 13.18 | 449,454 | -0.13(-0.98%) |
May 22, 2007 | 13.30 | 13.39 | 13.25 | 13.31 | 586,850 | -0.03(-0.22%) |
May 21, 2007 | 13.16 | 13.47 | 13.16 | 13.34 | 551,721 | +0.13(+0.99%) |
May 18, 2007 | 13.24 | 13.30 | 13.04 | 13.21 | 546,144 | -0.02(-0.16%) |
May 17, 2007 | 13.37 | 13.46 | 13.09 | 13.23 | 1,068,393 | -0.22(-1.60%) |
May 16, 2007 | 13.34 | 13.69 | 13.29 | 13.44 | 1,411,369 | +0.12(+0.89%) |
May 15, 2007 | 13.77 | 13.91 | 13.30 | 13.33 | 1,909,371 | -0.43(-3.10%) |
May 14, 2007 | 14.09 | 14.19 | 13.71 | 13.75 | 859,830 | -0.29(-2.05%) |
May 11, 2007 | 14.34 | 14.45 | 13.94 | 14.04 | 1,319,424 | -0.19(-1.37%) |
May 10, 2007 | 14.58 | 14.61 | 14.21 | 14.23 | 1,654,780 | -0.10(-0.68%) |
May 09, 2007 | 13.50 | 14.73 | 13.31 | 14.33 | 2,093,197 | +0.90(+6.70%) |
May 08, 2007 | 13.37 | 13.52 | 13.22 | 13.43 | 735,412 | +0.01(+0.06%) |
May 07, 2007 | 13.31 | 13.42 | 13.31 | 13.42 | 731,800 | +0.05(+0.41%) |
May 04, 2007 | 13.17 | 13.38 | 13.10 | 13.37 | 625,466 | +0.25(+1.87%) |
May 03, 2007 | 13.24 | 13.25 | 13.09 | 13.12 | 332,671 | -0.08(-0.61%) |
May 02, 2007 | 13.08 | 13.33 | 13.04 | 13.20 | 596,938 | +0.06(+0.45%) |