Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.46 | 13.61 | 13.09 | 13.10 | 2,879,211 | -0.21(-1.60%) |
Jul 30, 2007 | 12.82 | 13.49 | 12.80 | 13.31 | 3,175,720 | +0.50(+3.87%) |
Jul 27, 2007 | 12.87 | 13.15 | 12.55 | 12.82 | 5,094,185 | +0.36(+2.92%) |
Jul 26, 2007 | 12.57 | 12.75 | 12.21 | 12.45 | 2,973,214 | -0.43(-3.31%) |
Jul 25, 2007 | 13.08 | 13.20 | 12.45 | 12.88 | 3,291,869 | -0.20(-1.54%) |
Jul 24, 2007 | 13.41 | 13.41 | 12.94 | 13.08 | 2,278,389 | -0.42(-3.11%) |
Jul 23, 2007 | 13.68 | 13.79 | 13.43 | 13.50 | 1,739,858 | +0.01(+0.09%) |
Jul 20, 2007 | 13.95 | 13.95 | 13.26 | 13.49 | 2,176,575 | -0.59(-4.19%) |
Jul 19, 2007 | 14.06 | 14.16 | 14.00 | 14.08 | 1,242,278 | +0.05(+0.36%) |
Jul 18, 2007 | 13.90 | 14.05 | 13.74 | 14.03 | 1,405,429 | -0.02(-0.13%) |
Jul 17, 2007 | 13.80 | 14.25 | 13.75 | 14.05 | 1,897,408 | +0.20(+1.45%) |
Jul 16, 2007 | 14.00 | 14.04 | 13.73 | 13.85 | 1,379,140 | -0.05(-0.36%) |
Jul 13, 2007 | 13.81 | 13.98 | 13.69 | 13.90 | 1,263,628 | +0.06(+0.41%) |
Jul 12, 2007 | 13.69 | 13.90 | 13.64 | 13.84 | 1,576,410 | +0.29(+2.18%) |
Jul 11, 2007 | 13.46 | 13.66 | 13.43 | 13.54 | 1,315,250 | +0.13(+0.94%) |
Jul 10, 2007 | 13.59 | 13.68 | 13.42 | 13.42 | 1,443,024 | -0.35(-2.51%) |
Jul 09, 2007 | 13.67 | 13.81 | 13.51 | 13.76 | 1,882,456 | +0.11(+0.83%) |
Jul 06, 2007 | 13.57 | 13.68 | 13.50 | 13.65 | 932,385 | +0.05(+0.37%) |
Jul 05, 2007 | 13.44 | 13.62 | 13.44 | 13.60 | 2,008,325 | +0.16(+1.21%) |
Jul 03, 2007 | 13.43 | 13.47 | 13.40 | 13.44 | 620,900 | +0.07(+0.52%) |
Jul 02, 2007 | 13.37 | 13.39 | 13.14 | 13.37 | 1,670,073 | +0.19(+1.43%) |
Jun 29, 2007 | 13.01 | 13.31 | 13.08 | 13.18 | 2,231,703 | +0.17(+1.30%) |
Jun 28, 2007 | 12.55 | 13.05 | 12.53 | 13.01 | 2,132,282 | +0.40(+3.19%) |
Jun 27, 2007 | 12.51 | 12.66 | 12.30 | 12.61 | 1,250,403 | +0.10(+0.80%) |
Jun 26, 2007 | 12.46 | 12.62 | 12.43 | 12.51 | 1,776,185 | +0.13(+1.01%) |
Jun 25, 2007 | 12.61 | 12.65 | 12.38 | 12.38 | 1,822,071 | -0.24(-1.89%) |
Jun 22, 2007 | 12.64 | 12.74 | 12.51 | 12.62 | 1,765,988 | -0.07(-0.54%) |
Jun 21, 2007 | 12.53 | 12.72 | 12.40 | 12.69 | 1,157,794 | +0.11(+0.90%) |
Jun 20, 2007 | 12.65 | 12.84 | 12.58 | 12.58 | 1,171,058 | -0.22(-1.72%) |
Jun 19, 2007 | 12.82 | 12.85 | 12.63 | 12.80 | 1,032,443 | -0.03(-0.20%) |
Jun 18, 2007 | 12.63 | 12.85 | 12.58 | 12.82 | 1,346,159 | +0.21(+1.64%) |
Jun 15, 2007 | 12.65 | 12.73 | 12.51 | 12.62 | 1,270,479 | +0.08(+0.65%) |
Jun 14, 2007 | 12.49 | 12.66 | 12.46 | 12.53 | 716,815 | +0.04(+0.30%) |
Jun 13, 2007 | 12.18 | 12.54 | 12.17 | 12.50 | 1,912,251 | +0.37(+3.05%) |
Jun 12, 2007 | 12.24 | 12.38 | 12.09 | 12.13 | 1,061,122 | -0.15(-1.23%) |
Jun 11, 2007 | 12.46 | 12.47 | 12.23 | 12.28 | 1,548,059 | -0.19(-1.56%) |
Jun 08, 2007 | 12.30 | 12.52 | 12.14 | 12.47 | 1,269,841 | +0.18(+1.43%) |
Jun 07, 2007 | 12.52 | 12.66 | 12.30 | 12.30 | 1,115,931 | -0.29(-2.29%) |
Jun 06, 2007 | 12.72 | 12.75 | 12.50 | 12.58 | 1,346,159 | -0.26(-2.00%) |
Jun 05, 2007 | 12.78 | 12.92 | 12.75 | 12.84 | 1,043,437 | -0.03(-0.24%) |
Jun 04, 2007 | 12.75 | 12.89 | 12.69 | 12.87 | 1,311,904 | +0.04(+0.34%) |
Jun 01, 2007 | 12.72 | 12.83 | 12.59 | 12.83 | 1,620,968 | +0.13(+0.99%) |
May 31, 2007 | 12.62 | 12.82 | 12.54 | 12.70 | 1,796,181 | -0.10(-0.78%) |
May 30, 2007 | 12.65 | 12.84 | 12.55 | 12.80 | 1,753,720 | +0.16(+1.29%) |
May 29, 2007 | 12.68 | 12.79 | 12.56 | 12.64 | 1,087,093 | +0.06(+0.45%) |
May 25, 2007 | 12.46 | 12.64 | 12.41 | 12.58 | 1,069,885 | +0.21(+1.73%) |
May 24, 2007 | 12.77 | 12.90 | 12.31 | 12.37 | 2,931,948 | -0.41(-3.24%) |
May 23, 2007 | 12.80 | 13.05 | 12.69 | 12.79 | 3,110,873 | -0.02(-0.15%) |
May 22, 2007 | 12.25 | 13.00 | 12.48 | 12.80 | 8,454,805 | +0.56(+4.56%) |
May 21, 2007 | 12.08 | 12.55 | 11.93 | 12.25 | 7,438,915 | +0.32(+2.68%) |
May 18, 2007 | 11.86 | 11.95 | 11.74 | 11.93 | 2,221,028 | +0.08(+0.69%) |
May 17, 2007 | 11.89 | 12.05 | 11.71 | 11.84 | 3,484,337 | +0.02(+0.16%) |
May 16, 2007 | 11.36 | 11.86 | 11.17 | 11.82 | 4,202,109 | +0.52(+4.61%) |
May 15, 2007 | 11.31 | 11.43 | 11.27 | 11.30 | 1,090,757 | -0.02(-0.17%) |
May 14, 2007 | 11.42 | 11.47 | 11.23 | 11.32 | 1,379,300 | -0.10(-0.88%) |
May 11, 2007 | 11.38 | 11.49 | 11.34 | 11.42 | 647,029 | +0.12(+1.06%) |
May 10, 2007 | 11.56 | 11.56 | 11.28 | 11.30 | 1,310,948 | -0.26(-2.23%) |
May 09, 2007 | 11.42 | 11.61 | 11.40 | 11.56 | 1,011,253 | +0.09(+0.77%) |
May 08, 2007 | 11.37 | 11.51 | 11.28 | 11.47 | 1,335,006 | -0.05(-0.44%) |
May 07, 2007 | 11.64 | 11.74 | 11.48 | 11.52 | 2,029,516 | -0.12(-1.02%) |
May 04, 2007 | 11.37 | 11.91 | 11.20 | 11.64 | 5,366,635 | +0.36(+3.23%) |
May 03, 2007 | 11.15 | 11.30 | 11.03 | 11.28 | 1,525,084 | +0.19(+1.70%) |
May 02, 2007 | 10.85 | 11.10 | 10.83 | 11.09 | 1,627,373 | +0.27(+2.49%) |