Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.71 | 11.71 | 11.71 | 11.71 | 145 | +0.03(+0.30%) |
Jul 30, 2007 | 11.67 | 11.67 | 11.67 | 11.67 | 7,261 | -0.08(-0.65%) |
Jul 27, 2007 | 11.75 | 11.75 | 11.75 | 11.75 | 1,597 | +0.04(+0.35%) |
Jul 26, 2007 | 11.71 | 11.71 | 11.71 | 11.71 | 145 | -0.76(-6.13%) |
Jul 25, 2007 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 12.64 | 12.64 | 12.47 | 12.47 | 871 | -0.30(-2.37%) |
Jul 20, 2007 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 12.77 | 12.77 | 12.77 | 12.77 | 145 | -0.14(-1.07%) |
Jul 17, 2007 | 12.89 | 12.94 | 12.87 | 12.91 | 3,921 | -0.08(-0.58%) |
Jul 16, 2007 | 13.08 | 13.12 | 12.99 | 12.99 | 2,033 | +0.31(+2.44%) |
Jul 13, 2007 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 12.68 | 12.68 | 12.68 | 12.68 | 145 | -0.09(-0.70%) |
Jul 10, 2007 | 12.87 | 12.87 | 12.77 | 12.77 | 871 | -0.17(-1.33%) |
Jul 09, 2007 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 12.94 | 12.94 | 12.83 | 12.94 | 871 | +0.30(+2.40%) |
Jun 29, 2007 | 12.84 | 12.84 | 12.64 | 12.64 | 8,132 | -0.10(-0.76%) |
Jun 28, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 12.71 | 12.76 | 12.71 | 12.73 | 65,350 | +0.00(+0.00%) |
Jun 21, 2007 | 12.69 | 12.91 | 12.67 | 12.73 | 60,993 | -0.26(-2.01%) |
Jun 20, 2007 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 12.99 | 12.99 | 12.99 | 12.99 | 7,261 | -0.12(-0.89%) |
Jun 18, 2007 | 13.10 | 13.11 | 13.10 | 13.11 | 6,535 | +0.07(+0.53%) |
Jun 15, 2007 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 12.99 | 13.04 | 12.99 | 13.04 | 1,161 | -0.63(-4.58%) |
Jun 11, 2007 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 13.61 | 13.67 | 13.61 | 13.67 | 580 | -0.21(-1.54%) |
Jun 05, 2007 | 13.88 | 13.88 | 13.88 | 13.88 | 726 | +0.02(+0.15%) |
Jun 04, 2007 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 13.86 | 13.86 | 13.86 | 13.86 | 726 | -0.05(-0.35%) |
May 31, 2007 | 14.03 | 14.03 | 13.91 | 13.91 | 2,033 | -0.03(-0.25%) |
May 30, 2007 | 13.66 | 13.94 | 13.66 | 13.94 | 4,937 | +0.33(+2.43%) |
May 29, 2007 | 13.49 | 13.61 | 13.49 | 13.61 | 15,974 | +0.53(+4.05%) |
May 25, 2007 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
May 24, 2007 | 13.21 | 13.21 | 13.07 | 13.08 | 40,807 | -0.25(-1.86%) |
May 23, 2007 | 13.36 | 13.50 | 13.33 | 13.33 | 9,003 | -0.10(-0.77%) |
May 22, 2007 | 13.24 | 13.43 | 13.24 | 13.43 | 13,070 | +0.24(+1.83%) |
May 21, 2007 | 13.20 | 13.20 | 13.19 | 13.19 | 31,949 | +0.06(+0.47%) |
May 18, 2007 | 13.10 | 13.13 | 13.05 | 13.13 | 11,763 | -0.17(-1.24%) |
May 17, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 7,261 | -0.19(-1.43%) |
May 16, 2007 | 13.65 | 13.65 | 13.46 | 13.49 | 18,298 | -0.17(-1.26%) |
May 15, 2007 | 13.85 | 13.85 | 13.66 | 13.66 | 10,165 | -0.17(-1.24%) |
May 14, 2007 | 13.93 | 13.94 | 13.83 | 13.83 | 18,879 | -0.03(-0.25%) |
May 11, 2007 | 13.92 | 13.92 | 13.85 | 13.87 | 14,522 | +0.03(+0.25%) |