Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.40 | 14.45 | 14.20 | 14.24 | 1,382,011 | +0.28(+1.98%) |
Jul 30, 2007 | 13.86 | 14.00 | 13.77 | 13.97 | 553,052 | +0.15(+1.11%) |
Jul 27, 2007 | 13.82 | 14.03 | 13.74 | 13.81 | 617,607 | -0.21(-1.49%) |
Jul 26, 2007 | 14.14 | 14.35 | 13.76 | 14.02 | 1,756,431 | -0.68(-4.62%) |
Jul 25, 2007 | 14.88 | 14.88 | 14.54 | 14.70 | 948,696 | +0.06(+0.39%) |
Jul 24, 2007 | 14.99 | 14.99 | 14.62 | 14.64 | 662,884 | -0.36(-2.41%) |
Jul 23, 2007 | 15.10 | 15.21 | 15.01 | 15.01 | 458,960 | -0.12(-0.79%) |
Jul 20, 2007 | 15.19 | 15.19 | 15.05 | 15.12 | 1,329,660 | -0.10(-0.67%) |
Jul 19, 2007 | 15.19 | 15.27 | 15.12 | 15.23 | 471,341 | +0.08(+0.52%) |
Jul 18, 2007 | 15.02 | 15.15 | 14.88 | 15.15 | 2,025,795 | -0.02(-0.15%) |
Jul 17, 2007 | 15.11 | 15.22 | 15.07 | 15.17 | 674,203 | -0.17(-1.11%) |
Jul 16, 2007 | 15.35 | 15.40 | 15.27 | 15.34 | 1,993,782 | -0.03(-0.18%) |
Jul 13, 2007 | 15.29 | 15.41 | 15.28 | 15.37 | 1,531,638 | +0.15(+0.97%) |
Jul 12, 2007 | 14.84 | 15.23 | 14.82 | 15.22 | 1,028,992 | +0.44(+2.98%) |
Jul 11, 2007 | 14.76 | 14.81 | 14.58 | 14.78 | 541,025 | +0.15(+1.04%) |
Jul 10, 2007 | 14.77 | 14.79 | 14.59 | 14.63 | 1,143,953 | -0.23(-1.56%) |
Jul 09, 2007 | 14.87 | 14.92 | 14.79 | 14.86 | 443,396 | -0.18(-1.20%) |
Jul 06, 2007 | 14.88 | 15.10 | 14.84 | 15.04 | 459,668 | -0.06(-0.37%) |
Jul 05, 2007 | 15.18 | 15.22 | 15.06 | 15.10 | 476,647 | -0.24(-1.55%) |
Jul 03, 2007 | 15.14 | 15.35 | 15.15 | 15.33 | 1,101,506 | +0.41(+2.73%) |
Jul 02, 2007 | 14.71 | 15.05 | 14.71 | 14.93 | 1,614,233 | +0.31(+2.13%) |
Jun 29, 2007 | 14.70 | 14.81 | 14.52 | 14.62 | 990,082 | -0.20(-1.34%) |
Jun 28, 2007 | 14.62 | 14.93 | 14.60 | 14.81 | 1,558,698 | -0.06(-0.38%) |
Jun 27, 2007 | 14.45 | 14.99 | 14.41 | 14.87 | 2,195,937 | +0.11(+0.77%) |
Jun 26, 2007 | 14.66 | 14.94 | 14.70 | 14.76 | 2,147,300 | +0.05(+0.31%) |
Jun 25, 2007 | 14.76 | 14.87 | 14.63 | 14.71 | 2,537,107 | -0.01(-0.04%) |
Jun 22, 2007 | 14.69 | 14.80 | 14.66 | 14.72 | 2,800,103 | -0.01(-0.04%) |
Jun 21, 2007 | 14.32 | 14.81 | 14.30 | 14.72 | 4,393,998 | +0.36(+2.52%) |
Jun 20, 2007 | 14.41 | 14.46 | 14.27 | 14.36 | 3,484,212 | +0.44(+3.17%) |
Jun 19, 2007 | 13.81 | 13.95 | 13.80 | 13.92 | 265,295 | +0.08(+0.57%) |
Jun 18, 2007 | 13.85 | 13.90 | 13.75 | 13.84 | 250,085 | -0.10(-0.73%) |
Jun 15, 2007 | 13.97 | 14.09 | 13.88 | 13.94 | 1,429,411 | +0.28(+2.03%) |
Jun 14, 2007 | 13.47 | 13.74 | 13.46 | 13.67 | 1,670,653 | +0.28(+2.11%) |
Jun 13, 2007 | 13.24 | 13.40 | 13.18 | 13.38 | 455,069 | +0.29(+2.20%) |
Jun 12, 2007 | 13.12 | 13.28 | 13.07 | 13.09 | 553,406 | -0.15(-1.11%) |
Jun 11, 2007 | 13.14 | 13.30 | 13.11 | 13.24 | 218,072 | +0.06(+0.47%) |
Jun 08, 2007 | 12.74 | 13.19 | 12.74 | 13.18 | 767,410 | +0.16(+1.26%) |
Jun 07, 2007 | 13.22 | 13.30 | 13.00 | 13.02 | 831,612 | -0.32(-2.42%) |
Jun 06, 2007 | 13.59 | 13.59 | 13.29 | 13.34 | 559,773 | -0.33(-2.40%) |
Jun 05, 2007 | 13.76 | 13.76 | 13.59 | 13.67 | 676,503 | -0.17(-1.23%) |
Jun 04, 2007 | 13.80 | 13.86 | 13.75 | 13.84 | 335,333 | -0.06(-0.41%) |
Jun 01, 2007 | 13.69 | 13.93 | 13.60 | 13.89 | 890,684 | +0.29(+2.16%) |
May 31, 2007 | 13.54 | 13.60 | 13.48 | 13.60 | 1,052,338 | +0.18(+1.31%) |
May 30, 2007 | 13.10 | 13.42 | 13.07 | 13.42 | 889,446 | +0.07(+0.51%) |
May 29, 2007 | 13.50 | 13.53 | 13.21 | 13.35 | 1,001,401 | -0.06(-0.42%) |
May 25, 2007 | 13.41 | 13.57 | 13.33 | 13.41 | 976,463 | -0.07(-0.55%) |