Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.65 | 12.99 | 12.51 | 12.92 | 514,255 | +0.17(+1.33%) |
Jul 30, 2007 | 12.65 | 12.90 | 12.50 | 12.75 | 461,642 | +0.20(+1.59%) |
Jul 27, 2007 | 12.47 | 12.74 | 12.47 | 12.55 | 949,200 | +0.10(+0.80%) |
Jul 26, 2007 | 12.64 | 12.84 | 12.26 | 12.45 | 576,935 | -0.29(-2.28%) |
Jul 25, 2007 | 13.14 | 13.15 | 12.65 | 12.74 | 13,094 | -0.69(-5.14%) |
Jul 24, 2007 | 13.43 | 13.43 | 13.43 | 13.43 | 1,500 | +0.16(+1.21%) |
Jul 23, 2007 | 13.56 | 13.72 | 13.22 | 13.27 | 130,939 | -0.47(-3.42%) |
Jul 20, 2007 | 13.12 | 13.98 | 13.12 | 13.74 | 610,741 | +0.43(+3.23%) |
Jul 19, 2007 | 12.89 | 13.35 | 12.89 | 13.31 | 237,856 | +0.21(+1.60%) |
Jul 18, 2007 | 13.04 | 13.18 | 12.90 | 13.10 | 272,445 | -0.12(-0.91%) |
Jul 17, 2007 | 12.82 | 13.27 | 12.82 | 13.22 | 730,950 | +0.35(+2.72%) |
Jul 16, 2007 | 12.94 | 12.98 | 12.82 | 12.87 | 254,730 | -0.07(-0.54%) |
Jul 13, 2007 | 12.86 | 12.97 | 12.80 | 12.94 | 202,880 | -0.01(-0.08%) |
Jul 12, 2007 | 12.97 | 13.11 | 12.83 | 12.95 | 220,857 | -0.04(-0.31%) |
Jul 11, 2007 | 13.07 | 13.25 | 12.99 | 12.99 | 302,394 | -0.26(-1.96%) |
Jul 10, 2007 | 13.33 | 13.40 | 13.13 | 13.25 | 407,554 | -0.05(-0.38%) |
Jul 09, 2007 | 13.16 | 13.43 | 13.16 | 13.30 | 241,956 | +0.07(+0.53%) |
Jul 06, 2007 | 13.02 | 13.43 | 13.02 | 13.23 | 594,714 | +0.04(+0.30%) |
Jul 05, 2007 | 12.80 | 13.20 | 12.76 | 13.19 | 338,471 | -0.01(-0.08%) |
Jul 03, 2007 | 13.07 | 13.38 | 12.75 | 13.20 | 256,706 | -0.27(-2.00%) |
Jul 02, 2007 | 13.30 | 13.47 | 13.27 | 13.47 | 207,631 | +0.00(+0.00%) |
Jun 29, 2007 | 13.30 | 13.47 | 13.27 | 13.47 | 207,631 | +0.12(+0.90%) |
Jun 28, 2007 | 13.13 | 13.38 | 12.91 | 13.35 | 312,403 | +0.21(+1.60%) |
Jun 27, 2007 | 12.51 | 13.25 | 12.51 | 13.14 | 329,395 | +0.34(+2.66%) |
Jun 26, 2007 | 13.12 | 13.17 | 12.61 | 12.80 | 254,342 | -0.39(-2.96%) |
Jun 25, 2007 | 13.29 | 13.30 | 13.08 | 13.19 | 141,770 | -0.06(-0.45%) |
Jun 22, 2007 | 13.25 | 13.34 | 13.19 | 13.25 | 179,809 | -0.05(-0.38%) |
Jun 21, 2007 | 13.30 | 13.38 | 13.20 | 13.30 | 118,101 | +0.04(+0.30%) |
Jun 20, 2007 | 13.15 | 13.40 | 13.00 | 13.26 | 367,544 | -0.03(-0.23%) |
Jun 19, 2007 | 13.20 | 13.40 | 13.20 | 13.29 | 263,321 | -0.03(-0.23%) |
Jun 18, 2007 | 13.30 | 13.48 | 13.17 | 13.32 | 210,791 | +0.06(+0.45%) |
Jun 15, 2007 | 13.20 | 13.39 | 13.20 | 13.26 | 398,907 | +0.03(+0.23%) |
Jun 14, 2007 | 13.35 | 13.42 | 13.14 | 13.23 | 493,018 | -0.12(-0.90%) |
Jun 13, 2007 | 13.40 | 13.48 | 13.31 | 13.35 | 273,010 | -0.05(-0.37%) |
Jun 12, 2007 | 13.33 | 13.43 | 13.20 | 13.40 | 438,059 | +0.00(+0.00%) |
Jun 11, 2007 | 13.15 | 13.43 | 13.15 | 13.40 | 313,106 | +0.18(+1.36%) |
Jun 08, 2007 | 13.10 | 13.25 | 13.00 | 13.22 | 288,072 | +0.04(+0.30%) |
Jun 07, 2007 | 13.28 | 13.48 | 13.05 | 13.18 | 497,848 | -0.28(-2.08%) |
Jun 06, 2007 | 13.44 | 13.50 | 13.31 | 13.46 | 490,781 | +0.06(+0.45%) |
Jun 05, 2007 | 13.37 | 13.40 | 13.26 | 13.40 | 3,734,422 | +0.12(+0.90%) |
Jun 04, 2007 | 13.07 | 13.29 | 13.07 | 13.28 | 323,437 | +0.05(+0.38%) |
Jun 01, 2007 | 13.00 | 13.23 | 12.84 | 13.23 | 229,231 | +0.16(+1.22%) |
May 31, 2007 | 13.04 | 13.43 | 13.00 | 13.07 | 417,940 | -0.01(-0.08%) |
May 30, 2007 | 12.49 | 13.10 | 12.49 | 13.08 | 625,901 | +0.58(+4.64%) |
May 29, 2007 | 12.50 | 12.55 | 12.45 | 12.50 | 890,694 | +0.00(+0.00%) |
May 25, 2007 | 12.44 | 12.75 | 12.44 | 12.50 | 135,761 | +0.08(+0.64%) |
May 24, 2007 | 12.42 | 12.66 | 12.36 | 12.42 | 329,329 | +0.00(+0.00%) |
May 23, 2007 | 12.70 | 12.70 | 12.26 | 12.42 | 512,102 | -0.33(-2.59%) |
May 22, 2007 | 12.74 | 13.10 | 12.67 | 12.75 | 304,247 | +0.14(+1.11%) |
May 21, 2007 | 12.55 | 12.61 | 12.54 | 12.61 | 98,165 | +0.00(+0.00%) |
May 18, 2007 | 12.55 | 12.61 | 12.54 | 12.61 | 98,165 | +0.00(+0.00%) |
May 17, 2007 | 12.45 | 12.65 | 12.45 | 12.61 | 109,603 | +0.16(+1.29%) |
May 16, 2007 | 12.50 | 12.59 | 12.40 | 12.45 | 271,811 | -0.04(-0.32%) |
May 15, 2007 | 12.45 | 12.60 | 12.41 | 12.49 | 183,849 | +0.04(+0.32%) |
May 14, 2007 | 12.25 | 12.48 | 12.21 | 12.45 | 225,805 | +0.19(+1.55%) |
May 11, 2007 | 12.05 | 12.33 | 12.05 | 12.26 | 196,382 | +0.11(+0.91%) |
May 10, 2007 | 12.04 | 12.19 | 12.03 | 12.15 | 329,082 | +0.06(+0.50%) |
May 09, 2007 | 12.17 | 12.17 | 12.00 | 12.09 | 288,900 | -0.08(-0.66%) |
May 08, 2007 | 12.24 | 12.25 | 12.00 | 12.17 | 655,136 | +0.07(+0.58%) |
May 07, 2007 | 11.76 | 12.15 | 11.76 | 12.10 | 431,270 | +0.34(+2.89%) |
May 04, 2007 | 11.70 | 12.04 | 11.65 | 11.76 | 433,777 | +0.11(+0.94%) |
May 03, 2007 | 11.85 | 11.88 | 11.41 | 11.65 | 314,007 | -0.10(-0.85%) |
May 02, 2007 | 11.30 | 11.84 | 11.20 | 11.75 | 216,212 | +0.42(+3.71%) |