Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.06 | 12.26 | 11.59 | 11.63 | 198,505 | -0.13(-1.10%) |
Jul 30, 2007 | 11.95 | 12.02 | 11.54 | 11.76 | 253,441 | -0.25(-2.08%) |
Jul 27, 2007 | 12.59 | 12.59 | 11.99 | 12.01 | 188,212 | -0.47(-3.77%) |
Jul 26, 2007 | 12.44 | 12.87 | 12.25 | 12.48 | 244,556 | -0.27(-2.10%) |
Jul 25, 2007 | 13.19 | 13.33 | 12.34 | 12.75 | 171,308 | -0.30(-2.26%) |
Jul 24, 2007 | 13.66 | 13.85 | 12.91 | 13.04 | 261,243 | -0.91(-6.55%) |
Jul 23, 2007 | 14.49 | 14.62 | 13.94 | 13.95 | 128,942 | -0.51(-3.51%) |
Jul 20, 2007 | 15.06 | 15.06 | 14.03 | 14.46 | 199,697 | -0.64(-4.22%) |
Jul 19, 2007 | 14.75 | 15.21 | 14.64 | 15.10 | 135,551 | +0.55(+3.81%) |
Jul 18, 2007 | 14.30 | 14.62 | 14.26 | 14.54 | 164,915 | +0.22(+1.55%) |
Jul 17, 2007 | 14.55 | 14.75 | 14.30 | 14.32 | 80,290 | -0.22(-1.52%) |
Jul 16, 2007 | 14.96 | 15.02 | 14.44 | 14.54 | 117,023 | -0.44(-2.96%) |
Jul 13, 2007 | 15.28 | 15.28 | 14.80 | 14.99 | 60,570 | -0.24(-1.58%) |
Jul 12, 2007 | 14.77 | 15.23 | 14.67 | 15.23 | 124,066 | +0.61(+4.17%) |
Jul 11, 2007 | 14.58 | 14.78 | 14.49 | 14.62 | 105,754 | +0.09(+0.64%) |
Jul 10, 2007 | 14.77 | 14.90 | 14.31 | 14.53 | 202,298 | -0.33(-2.24%) |
Jul 09, 2007 | 14.77 | 14.93 | 14.54 | 14.86 | 306,968 | +0.39(+2.68%) |
Jul 06, 2007 | 14.12 | 14.74 | 13.46 | 14.47 | 339,691 | +0.87(+6.38%) |
Jul 05, 2007 | 13.38 | 14.28 | 13.03 | 13.60 | 257,884 | +0.29(+2.15%) |
Jul 03, 2007 | 13.35 | 13.46 | 13.31 | 13.32 | 46,267 | -0.20(-1.50%) |
Jul 02, 2007 | 13.24 | 13.61 | 13.23 | 13.52 | 143,461 | +0.30(+2.30%) |
Jun 29, 2007 | 13.31 | 13.59 | 13.18 | 13.22 | 135,118 | +0.00(+0.00%) |
Jun 28, 2007 | 13.00 | 13.43 | 12.99 | 13.22 | 135,009 | +0.24(+1.85%) |
Jun 27, 2007 | 12.15 | 12.98 | 12.12 | 12.98 | 167,299 | +0.73(+5.95%) |
Jun 26, 2007 | 12.07 | 12.46 | 12.05 | 12.25 | 117,781 | +0.22(+1.84%) |
Jun 25, 2007 | 12.26 | 12.53 | 11.96 | 12.03 | 107,379 | -0.34(-2.76%) |
Jun 22, 2007 | 12.60 | 12.69 | 12.32 | 12.37 | 134,576 | -0.20(-1.61%) |
Jun 21, 2007 | 12.38 | 12.68 | 12.05 | 12.57 | 120,815 | +0.18(+1.49%) |
Jun 20, 2007 | 12.73 | 12.77 | 12.32 | 12.39 | 82,349 | -0.34(-2.68%) |
Jun 19, 2007 | 12.47 | 12.74 | 12.47 | 12.73 | 137,068 | +0.25(+2.00%) |
Jun 18, 2007 | 12.63 | 12.71 | 12.39 | 12.48 | 118,865 | -0.08(-0.66%) |
Jun 15, 2007 | 12.27 | 12.63 | 12.18 | 12.56 | 280,855 | +0.48(+3.97%) |
Jun 14, 2007 | 12.39 | 12.46 | 11.99 | 12.08 | 95,568 | -0.30(-2.46%) |
Jun 13, 2007 | 12.14 | 12.46 | 11.98 | 12.39 | 93,401 | +0.33(+2.76%) |
Jun 12, 2007 | 12.62 | 12.62 | 12.03 | 12.05 | 152,780 | -0.56(-4.46%) |
Jun 11, 2007 | 12.51 | 12.84 | 12.51 | 12.62 | 97,627 | +0.06(+0.44%) |
Jun 08, 2007 | 12.08 | 12.59 | 11.95 | 12.56 | 170,875 | +0.48(+3.97%) |
Jun 07, 2007 | 12.36 | 12.39 | 12.05 | 12.08 | 144,761 | -0.35(-2.82%) |
Jun 06, 2007 | 12.74 | 12.74 | 12.37 | 12.43 | 125,149 | -0.40(-3.09%) |
Jun 05, 2007 | 13.11 | 13.27 | 12.64 | 12.83 | 158,414 | -0.27(-2.04%) |
Jun 04, 2007 | 12.80 | 13.10 | 12.70 | 13.10 | 97,735 | +0.21(+1.65%) |
Jun 01, 2007 | 12.78 | 13.01 | 12.64 | 12.88 | 137,176 | +0.16(+1.23%) |
May 31, 2007 | 12.42 | 12.73 | 12.36 | 12.73 | 206,740 | +0.35(+2.83%) |
May 30, 2007 | 11.99 | 12.39 | 11.79 | 12.38 | 174,667 | +0.30(+2.44%) |
May 29, 2007 | 12.44 | 12.46 | 11.95 | 12.08 | 100,878 | -0.34(-2.75%) |
May 25, 2007 | 12.38 | 12.46 | 12.27 | 12.42 | 38,682 | +0.11(+0.90%) |
May 24, 2007 | 12.46 | 12.61 | 12.13 | 12.31 | 140,210 | -0.17(-1.33%) |
May 23, 2007 | 12.76 | 12.89 | 12.35 | 12.48 | 154,947 | -0.33(-2.59%) |
May 22, 2007 | 12.89 | 12.89 | 12.69 | 12.81 | 138,910 | -0.06(-0.43%) |
May 21, 2007 | 12.71 | 12.92 | 12.71 | 12.87 | 119,948 | +0.09(+0.72%) |
May 18, 2007 | 12.96 | 12.96 | 12.71 | 12.77 | 105,862 | -0.18(-1.35%) |
May 17, 2007 | 13.06 | 13.10 | 12.75 | 12.95 | 159,606 | -0.16(-1.20%) |
May 16, 2007 | 13.30 | 13.30 | 13.09 | 13.11 | 130,133 | -0.18(-1.39%) |
May 15, 2007 | 13.33 | 13.71 | 13.17 | 13.29 | 183,011 | -0.07(-0.55%) |
May 14, 2007 | 13.82 | 13.82 | 13.29 | 13.36 | 152,346 | -0.49(-3.53%) |
May 11, 2007 | 13.93 | 14.09 | 13.84 | 13.85 | 102,828 | +0.01(+0.07%) |
May 10, 2007 | 13.84 | 14.00 | 13.69 | 13.84 | 140,752 | +0.01(+0.07%) |
May 09, 2007 | 13.94 | 13.94 | 13.64 | 13.83 | 137,393 | -0.19(-1.38%) |
May 08, 2007 | 13.85 | 14.42 | 13.11 | 14.03 | 314,445 | -0.28(-1.94%) |
May 07, 2007 | 14.21 | 14.52 | 14.21 | 14.30 | 85,058 | +0.07(+0.52%) |
May 04, 2007 | 14.11 | 14.25 | 13.97 | 14.23 | 119,515 | +0.21(+1.51%) |
May 03, 2007 | 14.00 | 14.23 | 13.93 | 14.02 | 84,408 | +0.05(+0.33%) |
May 02, 2007 | 13.66 | 14.17 | 13.59 | 13.97 | 95,352 | +0.32(+2.37%) |