Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.63 | 12.14 | 11.63 | 11.86 | 147,054 | +0.35(+3.01%) |
Jul 30, 2007 | 11.41 | 11.64 | 11.12 | 11.51 | 110,720 | +0.20(+1.76%) |
Jul 27, 2007 | 11.64 | 11.95 | 11.31 | 11.31 | 139,689 | -0.41(-3.51%) |
Jul 26, 2007 | 11.83 | 11.87 | 11.42 | 11.72 | 169,640 | -0.31(-2.57%) |
Jul 25, 2007 | 12.40 | 12.60 | 11.69 | 12.03 | 200,818 | -0.34(-2.73%) |
Jul 24, 2007 | 12.70 | 12.79 | 12.37 | 12.37 | 129,869 | -0.48(-3.71%) |
Jul 23, 2007 | 13.09 | 13.09 | 12.85 | 12.85 | 106,792 | -0.23(-1.78%) |
Jul 20, 2007 | 13.20 | 13.20 | 12.90 | 13.08 | 167,430 | -0.15(-1.11%) |
Jul 19, 2007 | 13.11 | 13.26 | 13.01 | 13.23 | 74,140 | +0.22(+1.66%) |
Jul 18, 2007 | 12.73 | 13.01 | 12.69 | 13.01 | 119,067 | +0.26(+2.08%) |
Jul 17, 2007 | 12.65 | 12.82 | 12.58 | 12.75 | 55,973 | +0.17(+1.33%) |
Jul 16, 2007 | 12.81 | 13.05 | 12.57 | 12.58 | 56,219 | -0.27(-2.12%) |
Jul 13, 2007 | 12.83 | 12.92 | 12.78 | 12.85 | 43,207 | -0.02(-0.16%) |
Jul 12, 2007 | 12.92 | 13.03 | 12.75 | 12.87 | 52,782 | +0.08(+0.64%) |
Jul 11, 2007 | 12.44 | 12.94 | 12.39 | 12.79 | 103,600 | +0.36(+2.92%) |
Jul 10, 2007 | 12.83 | 12.83 | 12.40 | 12.43 | 100,409 | -0.52(-4.00%) |
Jul 09, 2007 | 12.71 | 12.99 | 12.71 | 12.95 | 65,302 | +0.10(+0.79%) |
Jul 06, 2007 | 13.03 | 13.21 | 12.84 | 12.84 | 52,045 | -0.21(-1.62%) |
Jul 05, 2007 | 13.16 | 13.25 | 12.97 | 13.05 | 44,435 | -0.11(-0.84%) |
Jul 03, 2007 | 12.99 | 13.23 | 12.95 | 13.16 | 48,854 | +0.21(+1.64%) |
Jul 02, 2007 | 12.73 | 12.97 | 12.73 | 12.95 | 60,883 | +0.22(+1.76%) |
Jun 29, 2007 | 12.75 | 12.85 | 12.70 | 12.73 | 91,080 | -0.03(-0.22%) |
Jun 28, 2007 | 12.89 | 12.92 | 12.71 | 12.76 | 58,674 | -0.18(-1.39%) |
Jun 27, 2007 | 12.46 | 12.94 | 12.27 | 12.94 | 78,068 | +0.20(+1.57%) |
Jun 26, 2007 | 12.94 | 13.02 | 12.70 | 12.74 | 110,965 | -0.16(-1.23%) |
Jun 25, 2007 | 13.13 | 13.19 | 12.89 | 12.90 | 115,630 | -0.23(-1.77%) |
Jun 22, 2007 | 13.16 | 13.30 | 13.00 | 13.13 | 148,527 | -0.04(-0.28%) |
Jun 21, 2007 | 13.33 | 13.44 | 13.08 | 13.16 | 117,839 | -0.17(-1.28%) |
Jun 20, 2007 | 13.93 | 13.93 | 13.32 | 13.34 | 133,551 | -0.44(-3.22%) |
Jun 19, 2007 | 13.44 | 13.78 | 13.41 | 13.78 | 89,116 | +0.34(+2.55%) |
Jun 18, 2007 | 13.42 | 13.47 | 13.36 | 13.44 | 195,908 | +0.12(+0.89%) |
Jun 15, 2007 | 13.65 | 13.65 | 13.29 | 13.32 | 183,142 | -0.02(-0.18%) |
Jun 14, 2007 | 13.38 | 13.51 | 13.34 | 13.34 | 81,014 | -0.04(-0.27%) |
Jun 13, 2007 | 13.48 | 13.57 | 13.34 | 13.38 | 192,226 | -0.02(-0.15%) |
Jun 12, 2007 | 13.68 | 13.68 | 13.39 | 13.40 | 72,176 | -0.36(-2.61%) |
Jun 11, 2007 | 13.60 | 13.98 | 13.54 | 13.76 | 86,661 | +0.05(+0.39%) |
Jun 08, 2007 | 13.74 | 13.82 | 13.61 | 13.71 | 54,991 | +0.06(+0.42%) |
Jun 07, 2007 | 13.54 | 13.77 | 13.49 | 13.65 | 134,533 | +0.04(+0.33%) |
Jun 06, 2007 | 13.64 | 13.65 | 13.53 | 13.60 | 49,590 | -0.06(-0.45%) |
Jun 05, 2007 | 13.90 | 13.93 | 13.60 | 13.67 | 76,104 | -0.34(-2.41%) |
Jun 04, 2007 | 14.10 | 14.13 | 13.89 | 14.00 | 42,962 | -0.12(-0.84%) |
Jun 01, 2007 | 14.24 | 14.27 | 14.05 | 14.12 | 89,607 | -0.13(-0.94%) |
May 31, 2007 | 14.07 | 14.26 | 13.98 | 14.26 | 65,548 | +0.18(+1.30%) |
May 30, 2007 | 13.89 | 14.07 | 13.89 | 14.07 | 68,003 | +0.13(+0.93%) |
May 29, 2007 | 13.58 | 13.95 | 13.52 | 13.94 | 137,479 | +0.44(+3.23%) |
May 25, 2007 | 13.62 | 13.69 | 13.47 | 13.51 | 218,985 | -0.09(-0.63%) |
May 24, 2007 | 13.56 | 13.63 | 13.46 | 13.59 | 67,757 | +0.02(+0.18%) |
May 23, 2007 | 13.73 | 13.83 | 13.56 | 13.57 | 118,576 | -0.18(-1.33%) |
May 22, 2007 | 13.57 | 13.80 | 13.47 | 13.75 | 238,134 | +0.02(+0.15%) |
May 21, 2007 | 13.48 | 13.87 | 13.45 | 13.73 | 123,240 | +0.17(+1.26%) |
May 18, 2007 | 13.66 | 13.66 | 13.48 | 13.56 | 91,571 | -0.09(-0.66%) |
May 17, 2007 | 13.76 | 13.76 | 13.46 | 13.65 | 87,152 | -0.10(-0.71%) |
May 16, 2007 | 13.78 | 13.82 | 13.67 | 13.75 | 47,135 | -0.01(-0.09%) |
May 15, 2007 | 13.91 | 14.04 | 13.76 | 13.76 | 97,954 | -0.11(-0.76%) |
May 14, 2007 | 13.89 | 13.99 | 13.85 | 13.87 | 72,176 | -0.21(-1.48%) |
May 11, 2007 | 13.65 | 14.08 | 13.65 | 14.07 | 97,954 | +0.53(+3.88%) |
May 10, 2007 | 13.93 | 13.93 | 13.55 | 13.55 | 72,913 | -0.47(-3.37%) |
May 09, 2007 | 13.87 | 14.05 | 13.80 | 14.02 | 49,099 | +0.05(+0.35%) |
May 08, 2007 | 13.91 | 14.01 | 13.65 | 13.97 | 98,199 | +0.02(+0.12%) |
May 07, 2007 | 13.79 | 13.99 | 13.69 | 13.96 | 234,206 | +0.16(+1.18%) |
May 04, 2007 | 13.83 | 13.83 | 13.55 | 13.79 | 106,301 | -0.10(-0.70%) |
May 03, 2007 | 13.79 | 13.95 | 13.74 | 13.89 | 101,391 | +0.09(+0.65%) |
May 02, 2007 | 13.77 | 13.85 | 13.76 | 13.80 | 32,160 | +0.09(+0.68%) |