Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.60 | 11.65 | 11.21 | 11.28 | 238,423 | -0.19(-1.69%) |
Jul 30, 2007 | 11.40 | 11.76 | 11.22 | 11.48 | 352,820 | +0.07(+0.60%) |
Jul 27, 2007 | 11.57 | 11.92 | 11.40 | 11.41 | 386,560 | -0.19(-1.61%) |
Jul 26, 2007 | 11.96 | 12.01 | 11.33 | 11.60 | 398,039 | -0.47(-3.93%) |
Jul 25, 2007 | 12.38 | 12.62 | 12.01 | 12.07 | 484,675 | -0.22(-1.78%) |
Jul 24, 2007 | 13.15 | 13.43 | 12.12 | 12.29 | 379,435 | -0.89(-6.77%) |
Jul 23, 2007 | 13.31 | 13.59 | 13.18 | 13.18 | 163,359 | -0.15(-1.12%) |
Jul 20, 2007 | 13.67 | 13.71 | 13.17 | 13.33 | 236,881 | -0.37(-2.73%) |
Jul 19, 2007 | 13.75 | 13.78 | 13.59 | 13.70 | 98,892 | +0.07(+0.55%) |
Jul 18, 2007 | 13.69 | 13.80 | 13.38 | 13.63 | 126,270 | -0.12(-0.91%) |
Jul 17, 2007 | 13.72 | 14.00 | 13.72 | 13.75 | 80,529 | +0.03(+0.23%) |
Jul 16, 2007 | 13.82 | 13.97 | 13.65 | 13.72 | 98,156 | -0.16(-1.12%) |
Jul 13, 2007 | 14.08 | 14.08 | 13.81 | 13.88 | 59,126 | -0.12(-0.89%) |
Jul 12, 2007 | 13.69 | 14.03 | 13.60 | 14.00 | 105,090 | +0.42(+3.12%) |
Jul 11, 2007 | 13.55 | 13.67 | 13.49 | 13.58 | 146,179 | +0.02(+0.14%) |
Jul 10, 2007 | 13.93 | 13.93 | 13.54 | 13.56 | 215,768 | -0.51(-3.59%) |
Jul 09, 2007 | 14.15 | 14.15 | 13.88 | 14.07 | 135,808 | -0.08(-0.57%) |
Jul 06, 2007 | 14.12 | 14.17 | 13.97 | 14.15 | 68,131 | +0.00(+0.00%) |
Jul 05, 2007 | 14.18 | 14.22 | 13.97 | 14.15 | 68,301 | -0.05(-0.35%) |
Jul 03, 2007 | 14.20 | 14.23 | 14.13 | 14.20 | 27,273 | +0.04(+0.26%) |
Jul 02, 2007 | 14.17 | 14.22 | 14.06 | 14.16 | 63,456 | +0.09(+0.62%) |
Jun 29, 2007 | 14.22 | 14.34 | 14.04 | 14.07 | 159,136 | -0.13(-0.92%) |
Jun 28, 2007 | 14.28 | 14.35 | 14.16 | 14.20 | 204,031 | -0.08(-0.57%) |
Jun 27, 2007 | 13.87 | 14.33 | 13.82 | 14.28 | 238,452 | +0.31(+2.23%) |
Jun 26, 2007 | 13.83 | 13.98 | 13.73 | 13.97 | 267,138 | +0.24(+1.77%) |
Jun 25, 2007 | 13.77 | 13.95 | 13.71 | 13.73 | 242,829 | -0.06(-0.41%) |
Jun 22, 2007 | 13.88 | 13.92 | 13.72 | 13.78 | 628,550 | -0.13(-0.94%) |
Jun 21, 2007 | 14.05 | 14.05 | 13.83 | 13.92 | 306,191 | -0.12(-0.89%) |
Jun 20, 2007 | 14.35 | 14.35 | 14.00 | 14.04 | 131,623 | -0.29(-2.04%) |
Jun 19, 2007 | 14.23 | 14.35 | 14.17 | 14.33 | 83,046 | +0.02(+0.13%) |
Jun 18, 2007 | 14.46 | 14.46 | 14.27 | 14.31 | 172,024 | -0.14(-0.95%) |
Jun 15, 2007 | 14.31 | 14.52 | 14.18 | 14.45 | 517,677 | +0.34(+2.39%) |
Jun 14, 2007 | 14.16 | 14.22 | 14.09 | 14.12 | 99,559 | -0.01(-0.04%) |
Jun 13, 2007 | 13.93 | 14.27 | 13.86 | 14.12 | 160,641 | +0.21(+1.48%) |
Jun 12, 2007 | 13.99 | 14.14 | 13.82 | 13.92 | 140,120 | -0.20(-1.41%) |
Jun 11, 2007 | 14.03 | 14.18 | 13.97 | 14.12 | 133,544 | +0.02(+0.13%) |
Jun 08, 2007 | 13.92 | 14.13 | 13.91 | 14.10 | 92,482 | +0.19(+1.35%) |
Jun 07, 2007 | 13.92 | 14.02 | 13.85 | 13.91 | 149,424 | -0.11(-0.76%) |
Jun 06, 2007 | 13.92 | 14.02 | 13.83 | 14.02 | 105,744 | -0.01(-0.09%) |
Jun 05, 2007 | 14.19 | 14.29 | 13.92 | 14.03 | 141,422 | -0.25(-1.75%) |
Jun 04, 2007 | 14.24 | 14.29 | 14.17 | 14.28 | 80,404 | -0.01(-0.09%) |
Jun 01, 2007 | 14.15 | 14.36 | 14.06 | 14.29 | 452,022 | +0.19(+1.37%) |
May 31, 2007 | 14.27 | 14.27 | 14.02 | 14.10 | 150,217 | -0.11(-0.79%) |
May 30, 2007 | 14.19 | 14.25 | 14.04 | 14.21 | 191,978 | -0.12(-0.87%) |
May 29, 2007 | 14.29 | 14.34 | 14.22 | 14.33 | 107,548 | +0.07(+0.48%) |
May 25, 2007 | 14.17 | 14.33 | 14.15 | 14.27 | 134,491 | +0.12(+0.88%) |
May 24, 2007 | 14.35 | 14.46 | 14.08 | 14.14 | 182,437 | -0.22(-1.52%) |
May 23, 2007 | 14.40 | 14.47 | 14.32 | 14.36 | 130,445 | +0.01(+0.09%) |
May 22, 2007 | 14.32 | 14.38 | 14.31 | 14.35 | 230,744 | -0.01(-0.09%) |
May 21, 2007 | 14.13 | 14.38 | 14.13 | 14.36 | 96,664 | +0.19(+1.32%) |
May 18, 2007 | 14.09 | 14.23 | 13.98 | 14.17 | 170,479 | +0.14(+1.02%) |
May 17, 2007 | 14.22 | 14.22 | 14.01 | 14.03 | 205,248 | -0.25(-1.75%) |
May 16, 2007 | 14.20 | 14.28 | 14.05 | 14.28 | 300,870 | +0.16(+1.10%) |
May 15, 2007 | 14.13 | 14.36 | 14.05 | 14.12 | 190,747 | -0.06(-0.40%) |
May 14, 2007 | 14.32 | 14.36 | 14.13 | 14.18 | 139,814 | -0.18(-1.26%) |
May 11, 2007 | 14.15 | 14.36 | 14.13 | 14.36 | 205,119 | +0.24(+1.68%) |
May 10, 2007 | 14.21 | 14.30 | 14.07 | 14.12 | 267,286 | -0.21(-1.48%) |
May 09, 2007 | 14.15 | 14.36 | 14.08 | 14.33 | 134,572 | +0.11(+0.79%) |
May 08, 2007 | 14.28 | 14.30 | 14.09 | 14.22 | 81,622 | -0.11(-0.74%) |
May 07, 2007 | 14.32 | 14.36 | 14.28 | 14.33 | 106,195 | -0.03(-0.22%) |
May 04, 2007 | 14.31 | 14.36 | 14.22 | 14.36 | 126,328 | +0.12(+0.88%) |
May 03, 2007 | 14.25 | 14.35 | 14.22 | 14.23 | 105,670 | -0.07(-0.48%) |
May 02, 2007 | 14.03 | 14.38 | 14.03 | 14.30 | 139,287 | +0.25(+1.78%) |