Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.29 | 12.51 | 11.77 | 11.77 | 1,381,743 | +0.26(+2.26%) |
Jul 30, 2007 | 11.38 | 11.91 | 11.25 | 11.51 | 762,807 | +0.12(+1.04%) |
Jul 27, 2007 | 11.50 | 11.61 | 11.28 | 11.39 | 866,219 | -0.21(-1.77%) |
Jul 26, 2007 | 11.45 | 11.84 | 11.36 | 11.60 | 1,095,923 | +0.00(+0.00%) |
Jul 25, 2007 | 11.69 | 11.83 | 11.48 | 11.60 | 1,154,753 | -0.06(-0.47%) |
Jul 24, 2007 | 11.94 | 12.07 | 11.53 | 11.65 | 1,049,391 | -0.33(-2.77%) |
Jul 23, 2007 | 12.59 | 12.70 | 11.95 | 11.98 | 1,421,176 | -0.58(-4.65%) |
Jul 20, 2007 | 12.99 | 13.02 | 12.04 | 12.57 | 1,972,785 | -0.45(-3.46%) |
Jul 19, 2007 | 13.15 | 13.41 | 12.96 | 13.02 | 791,613 | -0.06(-0.48%) |
Jul 18, 2007 | 13.07 | 13.26 | 12.97 | 13.08 | 846,930 | -0.13(-0.96%) |
Jul 17, 2007 | 13.60 | 13.60 | 13.07 | 13.21 | 1,122,286 | -0.07(-0.54%) |
Jul 16, 2007 | 13.35 | 13.56 | 13.20 | 13.28 | 933,131 | -0.13(-0.94%) |
Jul 13, 2007 | 13.66 | 13.75 | 13.40 | 13.41 | 625,841 | -0.32(-2.36%) |
Jul 12, 2007 | 13.50 | 13.79 | 13.46 | 13.73 | 898,884 | +0.31(+2.29%) |
Jul 11, 2007 | 13.13 | 13.50 | 13.08 | 13.42 | 1,033,302 | +0.26(+1.98%) |
Jul 10, 2007 | 13.25 | 13.25 | 13.04 | 13.16 | 764,034 | -0.23(-1.71%) |
Jul 09, 2007 | 13.22 | 13.40 | 13.18 | 13.39 | 654,072 | +0.21(+1.56%) |
Jul 06, 2007 | 13.03 | 13.20 | 12.87 | 13.18 | 312,977 | +0.15(+1.15%) |
Jul 05, 2007 | 13.26 | 13.26 | 12.92 | 13.03 | 366,882 | -0.15(-1.14%) |
Jul 03, 2007 | 13.03 | 13.24 | 13.03 | 13.18 | 231,201 | +0.17(+1.33%) |
Jul 02, 2007 | 12.96 | 13.01 | 12.81 | 13.01 | 561,318 | +0.14(+1.10%) |
Jun 29, 2007 | 13.26 | 13.36 | 12.86 | 12.87 | 580,355 | -0.37(-2.80%) |
Jun 28, 2007 | 13.10 | 13.38 | 13.10 | 13.24 | 474,875 | +0.07(+0.54%) |
Jun 27, 2007 | 12.76 | 13.19 | 12.71 | 13.17 | 488,923 | +0.28(+2.21%) |
Jun 26, 2007 | 12.86 | 13.09 | 12.85 | 12.88 | 789,411 | +0.08(+0.62%) |
Jun 25, 2007 | 12.81 | 13.07 | 12.74 | 12.81 | 628,134 | +0.03(+0.25%) |
Jun 22, 2007 | 12.99 | 12.99 | 12.68 | 12.77 | 1,567,081 | -0.14(-1.10%) |
Jun 21, 2007 | 12.71 | 12.96 | 12.67 | 12.92 | 410,784 | +0.16(+1.24%) |
Jun 20, 2007 | 12.94 | 13.06 | 12.73 | 12.76 | 359,079 | -0.17(-1.28%) |
Jun 19, 2007 | 12.69 | 12.99 | 12.67 | 12.92 | 598,593 | +0.21(+1.61%) |
Jun 18, 2007 | 12.96 | 13.00 | 12.66 | 12.72 | 448,628 | -0.18(-1.41%) |
Jun 15, 2007 | 13.03 | 13.08 | 12.86 | 12.90 | 969,579 | +0.02(+0.18%) |
Jun 14, 2007 | 12.84 | 13.03 | 12.73 | 12.88 | 803,275 | +0.07(+0.55%) |
Jun 13, 2007 | 12.58 | 12.86 | 12.52 | 12.81 | 551,602 | +0.25(+2.01%) |
Jun 12, 2007 | 12.52 | 12.81 | 12.13 | 12.55 | 982,371 | -0.06(-0.50%) |
Jun 11, 2007 | 12.66 | 12.72 | 12.52 | 12.62 | 501,608 | -0.10(-0.81%) |
Jun 08, 2007 | 12.63 | 12.83 | 12.55 | 12.72 | 419,183 | +0.09(+0.69%) |
Jun 07, 2007 | 12.84 | 12.89 | 12.63 | 12.63 | 617,417 | -0.28(-2.20%) |
Jun 06, 2007 | 12.95 | 13.09 | 12.68 | 12.92 | 604,427 | -0.16(-1.21%) |
Jun 05, 2007 | 13.26 | 13.30 | 12.98 | 13.07 | 524,987 | -0.28(-2.07%) |
Jun 04, 2007 | 13.18 | 13.35 | 13.09 | 13.35 | 523,756 | +0.08(+0.59%) |
Jun 01, 2007 | 13.34 | 13.41 | 13.13 | 13.27 | 885,781 | +0.03(+0.24%) |
May 31, 2007 | 13.42 | 13.45 | 13.17 | 13.24 | 756,666 | -0.17(-1.29%) |
May 30, 2007 | 13.07 | 13.44 | 12.92 | 13.41 | 1,086,458 | +0.23(+1.74%) |
May 29, 2007 | 12.98 | 13.22 | 12.97 | 13.18 | 568,478 | +0.27(+2.08%) |
May 25, 2007 | 13.05 | 13.15 | 12.91 | 12.92 | 617,203 | -0.13(-1.03%) |
May 24, 2007 | 13.41 | 13.53 | 13.02 | 13.05 | 650,047 | -0.29(-2.19%) |
May 23, 2007 | 13.44 | 13.57 | 13.30 | 13.34 | 931,379 | +0.01(+0.06%) |
May 22, 2007 | 13.45 | 13.52 | 12.97 | 13.34 | 1,472,680 | -1.52(-10.25%) |
May 21, 2007 | 14.54 | 14.93 | 14.50 | 14.86 | 1,454,856 | +0.47(+3.29%) |
May 18, 2007 | 14.36 | 14.61 | 14.15 | 14.38 | 1,504,162 | +0.10(+0.72%) |
May 17, 2007 | 14.49 | 14.49 | 14.02 | 14.28 | 1,074,202 | -0.21(-1.42%) |
May 16, 2007 | 14.38 | 14.61 | 14.20 | 14.49 | 1,160,806 | +0.12(+0.82%) |
May 15, 2007 | 14.20 | 14.94 | 14.17 | 14.37 | 2,162,480 | +1.06(+7.95%) |
May 14, 2007 | 13.62 | 13.62 | 13.23 | 13.31 | 539,984 | -0.31(-2.26%) |
May 11, 2007 | 13.51 | 13.67 | 13.19 | 13.62 | 462,064 | +0.29(+2.19%) |
May 10, 2007 | 13.68 | 13.79 | 13.25 | 13.33 | 814,017 | -0.46(-3.32%) |
May 09, 2007 | 13.75 | 13.85 | 13.66 | 13.79 | 465,696 | -0.09(-0.63%) |
May 08, 2007 | 13.83 | 13.89 | 13.62 | 13.87 | 527,025 | -0.02(-0.17%) |
May 07, 2007 | 13.91 | 14.09 | 13.87 | 13.90 | 355,078 | -0.06(-0.45%) |
May 04, 2007 | 13.82 | 14.00 | 13.82 | 13.96 | 412,018 | +0.06(+0.40%) |
May 03, 2007 | 13.86 | 14.15 | 13.86 | 13.90 | 530,634 | +0.13(+0.92%) |
May 02, 2007 | 13.71 | 13.99 | 13.56 | 13.78 | 507,944 | +0.10(+0.75%) |