Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.40 | 12.20 | 11.40 | 11.51 | 374,529 | +0.16(+1.41%) |
Jul 30, 2007 | 11.29 | 11.68 | 10.47 | 11.35 | 428,191 | +0.08(+0.71%) |
Jul 27, 2007 | 12.00 | 12.10 | 11.14 | 11.27 | 283,523 | -0.73(-6.08%) |
Jul 26, 2007 | 12.99 | 13.14 | 11.56 | 12.00 | 619,231 | -1.21(-9.16%) |
Jul 25, 2007 | 13.51 | 13.51 | 12.65 | 13.21 | 338,895 | -0.23(-1.71%) |
Jul 24, 2007 | 13.62 | 13.86 | 12.96 | 13.44 | 255,701 | -0.37(-2.68%) |
Jul 23, 2007 | 13.35 | 13.94 | 13.31 | 13.81 | 134,769 | +0.41(+3.06%) |
Jul 20, 2007 | 13.61 | 13.61 | 13.38 | 13.40 | 198,113 | -0.24(-1.76%) |
Jul 19, 2007 | 13.67 | 13.70 | 13.50 | 13.64 | 132,185 | +0.00(+0.00%) |
Jul 18, 2007 | 13.65 | 13.82 | 13.50 | 13.64 | 84,075 | -0.10(-0.73%) |
Jul 17, 2007 | 13.99 | 13.99 | 13.62 | 13.74 | 119,595 | -0.26(-1.86%) |
Jul 16, 2007 | 13.83 | 14.00 | 13.61 | 14.00 | 172,996 | +0.10(+0.72%) |
Jul 13, 2007 | 13.93 | 13.98 | 13.72 | 13.90 | 72,535 | -0.01(-0.07%) |
Jul 12, 2007 | 13.90 | 13.98 | 13.78 | 13.91 | 117,359 | +0.09(+0.65%) |
Jul 11, 2007 | 13.48 | 13.91 | 13.48 | 13.82 | 209,892 | +0.32(+2.37%) |
Jul 10, 2007 | 13.78 | 13.78 | 13.24 | 13.50 | 142,993 | -0.38(-2.74%) |
Jul 09, 2007 | 13.82 | 13.99 | 13.71 | 13.88 | 76,715 | +0.11(+0.80%) |
Jul 06, 2007 | 13.68 | 13.97 | 13.68 | 13.77 | 89,748 | +0.09(+0.66%) |
Jul 05, 2007 | 13.59 | 13.75 | 13.44 | 13.68 | 106,745 | +0.07(+0.51%) |
Jul 03, 2007 | 13.70 | 13.70 | 13.46 | 13.61 | 32,556 | -0.04(-0.29%) |
Jul 02, 2007 | 13.44 | 13.69 | 13.23 | 13.65 | 251,186 | +0.25(+1.87%) |
Jun 29, 2007 | 13.39 | 13.65 | 13.39 | 13.40 | 198,118 | +0.08(+0.60%) |
Jun 28, 2007 | 13.14 | 13.39 | 13.13 | 13.32 | 110,226 | +0.21(+1.60%) |
Jun 27, 2007 | 12.94 | 13.14 | 12.50 | 13.11 | 91,180 | +0.21(+1.63%) |
Jun 26, 2007 | 12.49 | 13.09 | 12.38 | 12.90 | 211,959 | +0.50(+4.03%) |
Jun 25, 2007 | 12.30 | 12.67 | 12.25 | 12.40 | 251,277 | +0.07(+0.57%) |
Jun 22, 2007 | 12.70 | 12.70 | 12.33 | 12.33 | 2,123,792 | -0.34(-2.68%) |
Jun 21, 2007 | 12.91 | 12.93 | 12.60 | 12.67 | 133,855 | -0.26(-2.01%) |
Jun 20, 2007 | 13.04 | 13.16 | 12.85 | 12.93 | 124,600 | -0.13(-1.00%) |
Jun 19, 2007 | 13.29 | 13.29 | 13.00 | 13.06 | 134,300 | -0.26(-1.95%) |
Jun 18, 2007 | 13.46 | 13.72 | 13.20 | 13.32 | 108,700 | -0.19(-1.41%) |
Jun 15, 2007 | 13.45 | 14.00 | 13.45 | 13.51 | 201,700 | +0.29(+2.19%) |
Jun 14, 2007 | 12.58 | 13.27 | 12.50 | 13.22 | 119,500 | +0.61(+4.84%) |
Jun 13, 2007 | 12.78 | 12.82 | 12.50 | 12.61 | 137,900 | -0.16(-1.25%) |
Jun 12, 2007 | 13.03 | 13.09 | 12.60 | 12.77 | 121,400 | -0.32(-2.44%) |
Jun 11, 2007 | 12.93 | 13.20 | 12.90 | 13.09 | 59,048 | +0.07(+0.54%) |
Jun 08, 2007 | 12.89 | 13.02 | 12.88 | 13.02 | 83,409 | +0.04(+0.31%) |
Jun 07, 2007 | 13.21 | 13.42 | 12.88 | 12.98 | 80,442 | -0.22(-1.67%) |
Jun 06, 2007 | 13.40 | 13.47 | 12.87 | 13.20 | 146,726 | -0.28(-2.08%) |
Jun 05, 2007 | 13.63 | 13.87 | 13.44 | 13.48 | 78,147 | -0.15(-1.10%) |
Jun 04, 2007 | 13.59 | 13.69 | 13.50 | 13.63 | 177,142 | +0.03(+0.22%) |
Jun 01, 2007 | 13.71 | 13.81 | 13.58 | 13.60 | 85,568 | +0.00(+0.00%) |
May 31, 2007 | 13.58 | 13.69 | 13.43 | 13.60 | 187,897 | +0.03(+0.22%) |
May 30, 2007 | 13.63 | 13.67 | 13.46 | 13.57 | 81,452 | -0.09(-0.66%) |
May 29, 2007 | 13.94 | 14.17 | 13.51 | 13.66 | 178,623 | +0.10(+0.74%) |
May 25, 2007 | 13.52 | 13.60 | 13.40 | 13.56 | 50,989 | +0.15(+1.12%) |
May 24, 2007 | 13.53 | 13.70 | 13.40 | 13.41 | 116,073 | -0.11(-0.81%) |
May 23, 2007 | 13.60 | 13.73 | 13.50 | 13.52 | 95,821 | -0.08(-0.59%) |
May 22, 2007 | 13.73 | 13.73 | 13.54 | 13.60 | 71,158 | -0.13(-0.95%) |
May 21, 2007 | 13.50 | 13.77 | 13.43 | 13.73 | 134,510 | +0.35(+2.62%) |
May 18, 2007 | 13.02 | 13.50 | 13.02 | 13.38 | 196,541 | +0.47(+3.64%) |
May 17, 2007 | 12.88 | 12.98 | 12.83 | 12.91 | 95,138 | -0.04(-0.31%) |
May 16, 2007 | 13.06 | 13.14 | 12.82 | 12.95 | 103,168 | -0.11(-0.84%) |
May 15, 2007 | 13.20 | 13.31 | 13.04 | 13.06 | 101,273 | -0.18(-1.36%) |
May 14, 2007 | 13.32 | 13.47 | 13.20 | 13.24 | 73,567 | -0.04(-0.30%) |
May 11, 2007 | 13.00 | 13.31 | 12.83 | 13.28 | 117,617 | +0.32(+2.47%) |
May 10, 2007 | 13.13 | 13.30 | 12.84 | 12.96 | 113,116 | -0.20(-1.52%) |
May 09, 2007 | 13.18 | 13.33 | 12.74 | 13.16 | 174,988 | +0.02(+0.15%) |
May 08, 2007 | 12.66 | 13.18 | 12.48 | 13.14 | 508,313 | +0.38(+2.98%) |
May 07, 2007 | 12.24 | 12.80 | 12.24 | 12.76 | 400,129 | +0.69(+5.72%) |
May 04, 2007 | 12.42 | 12.50 | 12.01 | 12.07 | 116,221 | -0.34(-2.74%) |
May 03, 2007 | 12.20 | 12.43 | 12.15 | 12.41 | 137,888 | +0.20(+1.64%) |
May 02, 2007 | 12.51 | 12.51 | 12.12 | 12.21 | 201,152 | -0.33(-2.63%) |