Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.23 | 13.54 | 13.17 | 13.50 | 102,456 | +0.27(+2.03%) |
Jul 30, 2007 | 13.23 | 13.35 | 12.67 | 13.23 | 270,610 | -0.04(-0.29%) |
Jul 27, 2007 | 13.50 | 13.50 | 13.07 | 13.27 | 137,130 | -0.12(-0.89%) |
Jul 26, 2007 | 13.43 | 13.50 | 13.07 | 13.39 | 226,812 | -0.04(-0.29%) |
Jul 25, 2007 | 13.81 | 14.12 | 13.43 | 13.43 | 232,547 | -0.28(-2.07%) |
Jul 24, 2007 | 13.73 | 13.98 | 13.54 | 13.71 | 252,882 | -0.02(-0.14%) |
Jul 23, 2007 | 13.79 | 13.89 | 13.61 | 13.73 | 201,263 | +0.08(+0.62%) |
Jul 20, 2007 | 13.66 | 13.80 | 13.52 | 13.65 | 79,775 | -0.09(-0.67%) |
Jul 19, 2007 | 13.69 | 13.81 | 13.64 | 13.74 | 52,922 | +0.12(+0.87%) |
Jul 18, 2007 | 13.77 | 13.88 | 13.50 | 13.62 | 171,021 | -0.31(-2.20%) |
Jul 17, 2007 | 14.15 | 14.38 | 13.90 | 13.93 | 77,168 | -0.25(-1.73%) |
Jul 16, 2007 | 14.02 | 14.25 | 14.02 | 14.17 | 534,963 | +0.01(+0.10%) |
Jul 13, 2007 | 14.27 | 14.27 | 14.00 | 14.16 | 48,751 | -0.03(-0.24%) |
Jul 12, 2007 | 14.26 | 14.33 | 14.00 | 14.19 | 140,519 | -0.07(-0.46%) |
Jul 11, 2007 | 13.92 | 14.26 | 13.77 | 14.26 | 85,510 | +0.33(+2.40%) |
Jul 10, 2007 | 13.79 | 13.98 | 13.69 | 13.92 | 326,661 | +0.07(+0.50%) |
Jul 09, 2007 | 14.05 | 14.19 | 13.60 | 13.85 | 144,690 | -0.13(-0.91%) |
Jul 06, 2007 | 13.81 | 14.21 | 13.79 | 13.98 | 96,981 | +0.18(+1.28%) |
Jul 05, 2007 | 13.48 | 13.81 | 13.23 | 13.80 | 152,511 | +0.33(+2.42%) |
Jul 03, 2007 | 13.42 | 13.61 | 13.39 | 13.48 | 226,812 | +0.08(+0.57%) |
Jul 02, 2007 | 13.50 | 13.55 | 13.32 | 13.40 | 128,266 | +0.02(+0.17%) |
Jun 29, 2007 | 13.46 | 13.50 | 13.35 | 13.38 | 84,207 | -0.05(-0.34%) |
Jun 28, 2007 | 13.48 | 13.54 | 13.17 | 13.43 | 55,529 | -0.06(-0.43%) |
Jun 27, 2007 | 13.26 | 13.80 | 13.13 | 13.48 | 188,488 | +0.25(+1.88%) |
Jun 26, 2007 | 12.73 | 13.28 | 12.73 | 13.23 | 951,046 | +0.54(+4.26%) |
Jun 25, 2007 | 12.84 | 12.85 | 12.59 | 12.69 | 212,994 | -0.07(-0.51%) |
Jun 22, 2007 | 12.93 | 13.29 | 12.52 | 12.76 | 122,530 | -0.25(-1.95%) |
Jun 21, 2007 | 12.79 | 13.06 | 12.27 | 13.01 | 82,121 | +0.22(+1.74%) |
Jun 20, 2007 | 12.48 | 13.10 | 12.48 | 12.79 | 91,246 | +0.11(+0.85%) |
Jun 19, 2007 | 12.66 | 12.82 | 12.55 | 12.68 | 60,483 | +0.02(+0.18%) |
Jun 18, 2007 | 12.70 | 12.74 | 12.55 | 12.66 | 180,146 | +0.05(+0.40%) |
Jun 15, 2007 | 13.03 | 13.04 | 12.60 | 12.61 | 69,347 | -0.32(-2.49%) |
Jun 14, 2007 | 12.83 | 13.07 | 12.75 | 12.93 | 73,257 | +0.18(+1.38%) |
Jun 13, 2007 | 12.77 | 12.95 | 12.70 | 12.75 | 135,565 | +0.01(+0.10%) |
Jun 12, 2007 | 12.75 | 13.01 | 12.70 | 12.74 | 46,144 | -0.01(-0.10%) |
Jun 11, 2007 | 12.90 | 12.90 | 12.69 | 12.75 | 105,845 | -0.04(-0.33%) |
Jun 08, 2007 | 12.07 | 13.08 | 11.97 | 12.80 | 237,761 | +0.52(+4.25%) |
Jun 07, 2007 | 12.64 | 12.80 | 12.07 | 12.27 | 142,865 | -0.41(-3.26%) |
Jun 06, 2007 | 13.39 | 13.48 | 12.16 | 12.69 | 272,409 | -0.61(-4.56%) |
Jun 05, 2007 | 13.34 | 13.40 | 13.24 | 13.29 | 26,070 | -0.11(-0.80%) |
Jun 04, 2007 | 13.16 | 13.48 | 13.15 | 13.40 | 58,658 | +0.30(+2.31%) |
Jun 01, 2007 | 13.56 | 13.56 | 13.06 | 13.10 | 87,074 | -0.44(-3.26%) |
May 31, 2007 | 13.61 | 13.62 | 13.46 | 13.54 | 92,289 | +0.10(+0.74%) |
May 30, 2007 | 13.27 | 13.62 | 13.12 | 13.44 | 107,931 | +0.09(+0.66%) |
May 29, 2007 | 13.41 | 13.50 | 13.07 | 13.35 | 286,625 | +0.25(+1.90%) |
May 25, 2007 | 12.47 | 13.26 | 12.33 | 13.10 | 261,746 | +0.63(+5.01%) |
May 24, 2007 | 12.93 | 13.04 | 12.42 | 12.48 | 89,942 | -0.32(-2.52%) |
May 23, 2007 | 12.58 | 13.04 | 12.58 | 12.80 | 71,172 | +0.34(+2.71%) |
May 22, 2007 | 12.62 | 12.71 | 12.34 | 12.46 | 54,226 | -0.12(-0.98%) |
May 21, 2007 | 11.92 | 12.66 | 11.89 | 12.59 | 195,272 | +0.58(+4.79%) |
May 18, 2007 | 12.40 | 12.40 | 11.89 | 12.01 | 233,851 | -0.48(-3.84%) |
May 17, 2007 | 12.37 | 12.55 | 11.89 | 12.49 | 305,023 | -0.13(-1.06%) |
May 16, 2007 | 13.24 | 13.41 | 12.28 | 12.62 | 164,503 | -0.58(-4.36%) |
May 15, 2007 | 13.56 | 13.56 | 12.95 | 13.20 | 229,940 | -0.36(-2.66%) |
May 14, 2007 | 13.49 | 13.62 | 12.89 | 13.56 | 192,920 | +0.16(+1.20%) |
May 11, 2007 | 13.43 | 13.57 | 12.73 | 13.40 | 306,587 | -0.04(-0.31%) |
May 10, 2007 | 12.85 | 13.58 | 12.78 | 13.44 | 429,639 | +0.64(+5.00%) |
May 09, 2007 | 12.92 | 12.96 | 12.66 | 12.80 | 159,289 | -0.09(-0.68%) |
May 08, 2007 | 12.64 | 13.00 | 12.35 | 12.89 | 191,095 | +0.35(+2.75%) |
May 07, 2007 | 12.27 | 12.95 | 12.27 | 12.54 | 349,864 | +0.46(+3.78%) |
May 04, 2007 | 11.11 | 12.27 | 11.11 | 12.09 | 196,831 | +0.99(+8.96%) |
May 03, 2007 | 11.51 | 11.98 | 11.09 | 11.09 | 290,945 | -0.49(-4.24%) |
May 02, 2007 | 11.48 | 11.70 | 11.38 | 11.58 | 116,534 | -0.04(-0.33%) |