Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.30 | 13.50 | 13.30 | 13.30 | 241,820 | +0.10(+0.76%) |
Jul 30, 2007 | 13.20 | 13.25 | 12.80 | 13.20 | 99,044 | +1.25(+10.46%) |
Jul 27, 2007 | 12.20 | 12.21 | 11.70 | 11.95 | 43,104 | -0.25(-2.05%) |
Jul 26, 2007 | 12.20 | 12.70 | 12.20 | 12.20 | 111,516 | -0.40(-3.17%) |
Jul 25, 2007 | 12.60 | 12.60 | 12.40 | 12.60 | 68,583 | -0.10(-0.79%) |
Jul 24, 2007 | 12.70 | 12.75 | 12.60 | 12.70 | 31,355 | +0.10(+0.79%) |
Jul 23, 2007 | 12.60 | 12.85 | 12.60 | 12.60 | 60,381 | +0.45(+3.70%) |
Jul 20, 2007 | 12.15 | 12.30 | 12.15 | 12.15 | 30,135 | +0.75(+6.58%) |
Jul 19, 2007 | 11.40 | 11.50 | 11.35 | 11.40 | 19,391 | +0.20(+1.79%) |
Jul 18, 2007 | 11.70 | 11.45 | 10.35 | 11.20 | 27,637 | -0.50(-4.27%) |
Jul 17, 2007 | 11.70 | 11.80 | 11.70 | 11.70 | 35,246 | +0.00(+0.00%) |
Jul 16, 2007 | 11.75 | 11.90 | 11.60 | 11.70 | 93,063 | -0.05(-0.43%) |
Jul 13, 2007 | 11.51 | 11.85 | 11.65 | 11.75 | 39,180 | +0.24(+2.09%) |
Jul 12, 2007 | 11.10 | 11.55 | 11.40 | 11.51 | 92,210 | +0.41(+3.69%) |
Jul 11, 2007 | 11.25 | 11.25 | 11.10 | 11.10 | 39,148 | -0.15(-1.33%) |
Jul 10, 2007 | 11.25 | 11.55 | 11.20 | 11.25 | 38,136 | -0.40(-3.43%) |
Jul 09, 2007 | 11.65 | 11.85 | 11.65 | 11.65 | 25,019 | -0.15(-1.27%) |
Jul 06, 2007 | 11.80 | 11.95 | 11.70 | 11.80 | 47,694 | -0.20(-1.67%) |
Jul 05, 2007 | 12.00 | 12.20 | 11.90 | 12.00 | 45,651 | +0.20(+1.69%) |
Jul 03, 2007 | 11.80 | 12.00 | 11.80 | 11.80 | 27,416 | +0.10(+0.85%) |
Jul 02, 2007 | 11.70 | 11.80 | 11.70 | 11.70 | 142,551 | +0.05(+0.43%) |
Jun 29, 2007 | 11.65 | 11.85 | 11.65 | 11.65 | 28,701 | -0.20(-1.69%) |
Jun 28, 2007 | 11.85 | 12.00 | 11.85 | 11.85 | 65,089 | +0.50(+4.41%) |
Jun 27, 2007 | 11.35 | 11.45 | 11.25 | 11.35 | 82,596 | -0.50(-4.22%) |
Jun 26, 2007 | 11.85 | 12.00 | 11.70 | 11.85 | 48,045 | -0.70(-5.58%) |
Jun 25, 2007 | 12.55 | 12.60 | 12.50 | 12.55 | 36,814 | -0.25(-1.95%) |
Jun 22, 2007 | 13.15 | 12.90 | 12.70 | 12.80 | 77,690 | -0.35(-2.66%) |
Jun 21, 2007 | 13.15 | 13.20 | 13.05 | 13.15 | 75,204 | +2.20(+20.09%) |
Jun 20, 2007 | 10.95 | 13.65 | 13.30 | 10.95 | 69,652 | +0.00(+0.00%) |
Jun 19, 2007 | 10.95 | 12.55 | 12.45 | 10.95 | 57,160 | +0.00(+0.00%) |
Jun 18, 2007 | 10.95 | 12.70 | 11.95 | 10.95 | 103,525 | +0.00(+0.00%) |
Jun 15, 2007 | 10.95 | 12.30 | 12.00 | 10.95 | 268,155 | +0.00(+0.00%) |
Jun 14, 2007 | 10.95 | 11.40 | 11.30 | 10.95 | 114,287 | +0.00(+0.00%) |
Jun 13, 2007 | 10.95 | 11.10 | 11.05 | 10.95 | 43,531 | +0.00(+0.00%) |
Jun 12, 2007 | 10.95 | 11.25 | 11.05 | 10.95 | 51,699 | +0.00(+0.00%) |
Jun 11, 2007 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 10.95 | 11.10 | 10.90 | 10.95 | 60,854 | -0.10(-0.90%) |
Jun 07, 2007 | 11.05 | 11.20 | 11.00 | 11.05 | 91,842 | +0.05(+0.45%) |
Jun 06, 2007 | 11.00 | 11.21 | 11.00 | 11.00 | 69,720 | +0.15(+1.38%) |
Jun 05, 2007 | 10.85 | 10.95 | 10.80 | 10.85 | 188,658 | +0.30(+2.84%) |
Jun 04, 2007 | 10.55 | 10.60 | 10.50 | 10.55 | 209,300 | -0.17(-1.59%) |
Jun 01, 2007 | 10.72 | 10.80 | 10.65 | 10.72 | 163,991 | +0.82(+8.28%) |
May 31, 2007 | 9.900 | 10.05 | 9.850 | 9.900 | 142,558 | +0.25(+2.59%) |
May 30, 2007 | 9.650 | 9.750 | 9.550 | 9.650 | 182,980 | -0.40(-3.98%) |
May 29, 2007 | 10.05 | 10.15 | 9.800 | 10.05 | 214,362 | +0.85(+9.24%) |
May 25, 2007 | 9.200 | 9.350 | 9.200 | 9.200 | 173,936 | +0.90(+10.84%) |
May 24, 2007 | 8.450 | 8.500 | 8.300 | 8.300 | 165,238 | -0.15(-1.78%) |
May 23, 2007 | 8.450 | 8.450 | 8.150 | 8.450 | 196,188 | +0.30(+3.68%) |
May 22, 2007 | 8.070 | 8.200 | 8.060 | 8.150 | 126,617 | +0.08(+0.99%) |
May 21, 2007 | 8.070 | 8.100 | 8.000 | 8.070 | 300,944 | -0.03(-0.37%) |
May 18, 2007 | 8.100 | 8.150 | 8.050 | 8.100 | 104,418 | +0.05(+0.62%) |
May 17, 2007 | 8.050 | 8.150 | 7.950 | 8.050 | 23,367 | -0.05(-0.62%) |
May 16, 2007 | 8.100 | 8.200 | 8.000 | 8.100 | 24,193 | -0.05(-0.61%) |
May 15, 2007 | 8.150 | 8.150 | 7.950 | 8.150 | 33,123 | +0.05(+0.62%) |
May 14, 2007 | 8.100 | 8.150 | 8.000 | 8.100 | 44,015 | +0.70(+9.46%) |
May 11, 2007 | 7.400 | 7.600 | 7.300 | 7.400 | 24,679 | +0.10(+1.37%) |
May 10, 2007 | 7.300 | 7.550 | 7.300 | 7.300 | 36,012 | -0.10(-1.35%) |
May 09, 2007 | 7.400 | 7.600 | 7.400 | 7.400 | 311,332 | -0.35(-4.52%) |
May 08, 2007 | 7.750 | 8.000 | 7.500 | 7.750 | 136,656 | -0.25(-3.12%) |
May 07, 2007 | 8.000 | 8.150 | 8.000 | 8.000 | 19,705 | -0.10(-1.23%) |
May 04, 2007 | 8.100 | 8.280 | 8.100 | 8.100 | 83,283 | +0.20(+2.53%) |
May 03, 2007 | 7.900 | 8.000 | 7.900 | 7.900 | 27,775 | -0.10(-1.25%) |
May 02, 2007 | 8.000 | 8.050 | 7.900 | 8.000 | 22,952 | +0.05(+0.63%) |