Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 14.43 | 14.69 | 13.91 | 14.16 | 339,379 | -0.07(-0.50%) |
Jul 30, 2007 | 14.18 | 14.60 | 13.89 | 14.23 | 542,104 | +0.20(+1.41%) |
Jul 27, 2007 | 13.61 | 14.75 | 13.51 | 14.03 | 448,704 | +0.54(+4.02%) |
Jul 26, 2007 | 13.74 | 14.16 | 13.07 | 13.49 | 527,369 | -0.36(-2.61%) |
Jul 25, 2007 | 15.43 | 15.43 | 13.76 | 13.85 | 799,491 | -0.87(-5.89%) |
Jul 24, 2007 | 14.73 | 14.83 | 14.55 | 14.72 | 352,451 | -0.03(-0.23%) |
Jul 23, 2007 | 14.84 | 15.09 | 14.70 | 14.75 | 266,893 | +0.07(+0.46%) |
Jul 20, 2007 | 14.60 | 15.34 | 14.52 | 14.68 | 698,248 | -0.27(-1.77%) |
Jul 19, 2007 | 14.20 | 15.46 | 14.20 | 14.95 | 829,674 | +1.87(+14.32%) |
Jul 18, 2007 | 12.83 | 13.15 | 12.55 | 13.08 | 166,838 | +0.13(+1.04%) |
Jul 17, 2007 | 12.67 | 13.23 | 12.67 | 12.94 | 144,497 | +0.32(+2.57%) |
Jul 16, 2007 | 12.74 | 12.91 | 12.52 | 12.62 | 145,210 | -0.11(-0.86%) |
Jul 13, 2007 | 12.88 | 13.02 | 12.47 | 12.73 | 168,976 | -0.32(-2.48%) |
Jul 12, 2007 | 12.10 | 13.11 | 12.10 | 13.05 | 266,418 | +1.04(+8.65%) |
Jul 11, 2007 | 12.05 | 12.29 | 12.01 | 12.01 | 108,373 | -0.00(-0.03%) |
Jul 10, 2007 | 11.80 | 12.08 | 11.73 | 12.02 | 178,958 | +0.05(+0.39%) |
Jul 09, 2007 | 11.82 | 12.05 | 11.82 | 11.97 | 102,907 | +0.15(+1.24%) |
Jul 06, 2007 | 11.91 | 11.99 | 11.80 | 11.82 | 83,181 | -0.11(-0.88%) |
Jul 05, 2007 | 11.99 | 12.08 | 11.73 | 11.93 | 140,695 | -0.06(-0.53%) |
Jul 03, 2007 | 11.98 | 12.10 | 11.82 | 11.99 | 98,154 | +0.01(+0.11%) |
Jul 02, 2007 | 11.89 | 12.05 | 11.84 | 11.98 | 189,891 | +0.09(+0.74%) |
Jun 29, 2007 | 11.40 | 12.01 | 11.32 | 11.89 | 228,629 | +0.28(+2.43%) |
Jun 28, 2007 | 11.93 | 11.93 | 10.94 | 11.61 | 567,772 | -0.17(-1.46%) |
Jun 27, 2007 | 11.90 | 12.24 | 11.58 | 11.78 | 402,122 | +0.08(+0.72%) |
Jun 26, 2007 | 10.83 | 11.74 | 10.83 | 11.70 | 203,437 | +0.91(+8.47%) |
Jun 25, 2007 | 11.36 | 11.59 | 10.78 | 10.78 | 201,536 | -0.31(-2.81%) |
Jun 22, 2007 | 11.36 | 11.36 | 10.94 | 11.10 | 200,110 | -0.25(-2.19%) |
Jun 21, 2007 | 11.85 | 11.91 | 11.17 | 11.34 | 219,836 | -0.63(-5.24%) |
Jun 20, 2007 | 11.82 | 12.41 | 11.72 | 11.97 | 203,913 | +0.21(+1.79%) |
Jun 19, 2007 | 11.61 | 12.20 | 11.61 | 11.76 | 225,302 | +0.13(+1.08%) |
Jun 18, 2007 | 11.76 | 11.95 | 11.61 | 11.63 | 143,071 | -0.12(-1.04%) |
Jun 15, 2007 | 11.99 | 12.08 | 11.75 | 11.76 | 244,553 | +0.03(+0.29%) |
Jun 14, 2007 | 11.56 | 11.89 | 11.56 | 11.72 | 65,356 | +0.15(+1.27%) |
Jun 13, 2007 | 11.66 | 11.69 | 11.55 | 11.58 | 72,724 | +0.07(+0.58%) |
Jun 12, 2007 | 11.76 | 11.91 | 11.31 | 11.51 | 173,492 | -0.25(-2.15%) |
Jun 11, 2007 | 11.62 | 11.88 | 11.57 | 11.76 | 223,163 | +0.14(+1.19%) |
Jun 08, 2007 | 11.36 | 11.63 | 11.32 | 11.62 | 97,678 | +0.21(+1.84%) |
Jun 07, 2007 | 11.38 | 11.57 | 11.37 | 11.41 | 348,886 | +0.02(+0.18%) |
Jun 06, 2007 | 11.28 | 11.55 | 11.10 | 11.39 | 128,336 | +0.04(+0.33%) |
Jun 05, 2007 | 11.15 | 11.55 | 11.09 | 11.35 | 180,860 | +0.20(+1.81%) |
Jun 04, 2007 | 11.36 | 11.36 | 10.92 | 11.15 | 126,435 | -0.23(-2.03%) |
Jun 01, 2007 | 10.81 | 11.85 | 10.81 | 11.38 | 250,970 | +0.57(+5.29%) |
May 31, 2007 | 10.67 | 11.30 | 10.67 | 10.81 | 208,191 | +0.24(+2.27%) |
May 30, 2007 | 11.18 | 11.23 | 10.51 | 10.57 | 122,157 | -0.65(-5.78%) |
May 29, 2007 | 11.19 | 11.42 | 11.17 | 11.22 | 65,356 | +0.09(+0.79%) |
May 25, 2007 | 10.94 | 11.36 | 10.94 | 11.13 | 80,567 | +0.21(+1.97%) |
May 24, 2007 | 11.09 | 11.28 | 10.86 | 10.91 | 203,200 | -0.16(-1.44%) |
May 23, 2007 | 10.78 | 11.34 | 10.78 | 11.07 | 213,181 | +0.30(+2.77%) |
May 22, 2007 | 10.52 | 10.90 | 10.50 | 10.78 | 189,653 | +0.05(+0.51%) |
May 21, 2007 | 10.17 | 10.75 | 10.17 | 10.72 | 70,822 | +0.55(+5.42%) |
May 18, 2007 | 10.06 | 10.28 | 10.01 | 10.17 | 112,413 | +0.11(+1.04%) |
May 17, 2007 | 9.993 | 10.19 | 9.939 | 10.06 | 104,808 | +0.08(+0.76%) |
May 16, 2007 | 9.943 | 10.01 | 9.678 | 9.989 | 143,071 | +0.09(+0.89%) |
May 15, 2007 | 10.05 | 10.25 | 9.783 | 9.901 | 155,667 | -0.19(-1.92%) |
May 14, 2007 | 10.37 | 10.38 | 10.08 | 10.09 | 72,486 | -0.34(-3.27%) |
May 11, 2007 | 10.35 | 10.60 | 10.31 | 10.44 | 84,607 | +0.15(+1.43%) |
May 10, 2007 | 10.52 | 10.54 | 9.972 | 10.29 | 168,976 | -0.26(-2.51%) |
May 09, 2007 | 10.52 | 10.60 | 10.39 | 10.55 | 108,848 | +0.15(+1.41%) |
May 08, 2007 | 10.41 | 10.46 | 10.19 | 10.41 | 105,046 | -0.03(-0.28%) |
May 07, 2007 | 10.49 | 10.53 | 10.39 | 10.44 | 244,790 | -0.06(-0.56%) |
May 04, 2007 | 10.46 | 10.52 | 10.34 | 10.49 | 155,905 | +0.04(+0.36%) |
May 03, 2007 | 10.54 | 10.57 | 10.44 | 10.46 | 153,053 | -0.11(-1.04%) |
May 02, 2007 | 10.23 | 10.66 | 10.23 | 10.57 | 454,170 | +0.36(+3.50%) |