Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.71 | 11.76 | 11.32 | 11.39 | 236,186 | -0.20(-1.68%) |
Jul 30, 2007 | 11.51 | 11.87 | 11.33 | 11.59 | 349,510 | +0.07(+0.60%) |
Jul 27, 2007 | 11.68 | 12.03 | 11.51 | 11.52 | 382,933 | -0.19(-1.61%) |
Jul 26, 2007 | 12.07 | 12.13 | 11.44 | 11.71 | 394,305 | -0.48(-3.93%) |
Jul 25, 2007 | 12.50 | 12.74 | 12.12 | 12.18 | 480,128 | -0.22(-1.78%) |
Jul 24, 2007 | 13.28 | 13.56 | 12.23 | 12.40 | 375,875 | -0.90(-6.77%) |
Jul 23, 2007 | 13.44 | 13.72 | 13.30 | 13.30 | 161,826 | -0.15(-1.12%) |
Jul 20, 2007 | 13.80 | 13.84 | 13.30 | 13.46 | 234,658 | -0.38(-2.73%) |
Jul 19, 2007 | 13.88 | 13.92 | 13.71 | 13.83 | 97,964 | +0.08(+0.55%) |
Jul 18, 2007 | 13.81 | 13.93 | 13.51 | 13.76 | 125,086 | -0.13(-0.91%) |
Jul 17, 2007 | 13.85 | 14.13 | 13.85 | 13.88 | 79,773 | +0.03(+0.23%) |
Jul 16, 2007 | 13.95 | 14.10 | 13.78 | 13.85 | 97,235 | -0.16(-1.12%) |
Jul 13, 2007 | 14.21 | 14.22 | 13.94 | 14.01 | 58,571 | -0.13(-0.89%) |
Jul 12, 2007 | 13.81 | 14.17 | 13.73 | 14.14 | 104,104 | +0.43(+3.12%) |
Jul 11, 2007 | 13.68 | 13.80 | 13.61 | 13.71 | 144,807 | +0.02(+0.14%) |
Jul 10, 2007 | 14.07 | 14.07 | 13.66 | 13.69 | 213,744 | -0.51(-3.59%) |
Jul 09, 2007 | 14.28 | 14.28 | 14.02 | 14.20 | 134,534 | -0.08(-0.57%) |
Jul 06, 2007 | 14.25 | 14.31 | 14.10 | 14.28 | 67,492 | +0.00(+0.00%) |
Jul 05, 2007 | 14.32 | 14.36 | 14.10 | 14.28 | 67,660 | -0.05(-0.35%) |
Jul 03, 2007 | 14.34 | 14.37 | 14.26 | 14.33 | 27,017 | +0.04(+0.26%) |
Jul 02, 2007 | 14.31 | 14.35 | 14.19 | 14.29 | 62,861 | +0.09(+0.62%) |
Jun 29, 2007 | 14.36 | 14.48 | 14.17 | 14.21 | 157,643 | -0.13(-0.92%) |
Jun 28, 2007 | 14.42 | 14.48 | 14.29 | 14.34 | 202,117 | -0.08(-0.57%) |
Jun 27, 2007 | 14.00 | 14.46 | 13.95 | 14.42 | 236,215 | +0.31(+2.23%) |
Jun 26, 2007 | 13.96 | 14.11 | 13.86 | 14.10 | 264,632 | +0.25(+1.77%) |
Jun 25, 2007 | 13.90 | 14.08 | 13.84 | 13.86 | 240,550 | -0.06(-0.41%) |
Jun 22, 2007 | 14.01 | 14.05 | 13.85 | 13.92 | 622,654 | -0.13(-0.94%) |
Jun 21, 2007 | 14.19 | 14.19 | 13.97 | 14.05 | 303,318 | -0.13(-0.89%) |
Jun 20, 2007 | 14.48 | 14.48 | 14.14 | 14.17 | 130,388 | -0.30(-2.05%) |
Jun 19, 2007 | 14.36 | 14.49 | 14.31 | 14.47 | 82,267 | +0.02(+0.13%) |
Jun 18, 2007 | 14.60 | 14.60 | 14.40 | 14.45 | 170,410 | -0.14(-0.95%) |
Jun 15, 2007 | 14.44 | 14.66 | 14.32 | 14.59 | 512,820 | +0.34(+2.39%) |
Jun 14, 2007 | 14.29 | 14.35 | 14.22 | 14.25 | 98,625 | -0.01(-0.04%) |
Jun 13, 2007 | 14.07 | 14.41 | 13.99 | 14.26 | 159,134 | +0.21(+1.48%) |
Jun 12, 2007 | 14.12 | 14.27 | 13.95 | 14.05 | 138,806 | -0.20(-1.41%) |
Jun 11, 2007 | 14.16 | 14.31 | 14.10 | 14.25 | 132,291 | +0.02(+0.13%) |
Jun 08, 2007 | 14.05 | 14.26 | 14.04 | 14.23 | 91,615 | +0.19(+1.35%) |
Jun 07, 2007 | 14.05 | 14.15 | 13.98 | 14.04 | 148,022 | -0.11(-0.76%) |
Jun 06, 2007 | 14.05 | 14.15 | 13.96 | 14.15 | 104,752 | -0.01(-0.09%) |
Jun 05, 2007 | 14.32 | 14.43 | 14.05 | 14.16 | 140,095 | -0.25(-1.75%) |
Jun 04, 2007 | 14.38 | 14.43 | 14.31 | 14.41 | 79,650 | -0.01(-0.09%) |
Jun 01, 2007 | 14.29 | 14.49 | 14.19 | 14.43 | 447,782 | +0.20(+1.37%) |
May 31, 2007 | 14.40 | 14.40 | 14.15 | 14.23 | 148,808 | -0.11(-0.79%) |
May 30, 2007 | 14.32 | 14.38 | 14.17 | 14.34 | 190,177 | -0.13(-0.87%) |
May 29, 2007 | 14.43 | 14.48 | 14.36 | 14.47 | 106,539 | +0.07(+0.48%) |
May 25, 2007 | 14.31 | 14.47 | 14.28 | 14.40 | 133,230 | +0.13(+0.88%) |
May 24, 2007 | 14.49 | 14.60 | 14.21 | 14.27 | 180,726 | -0.22(-1.52%) |
May 23, 2007 | 14.53 | 14.61 | 14.46 | 14.49 | 129,221 | +0.01(+0.09%) |
May 22, 2007 | 14.46 | 14.51 | 14.45 | 14.48 | 228,579 | -0.01(-0.09%) |
May 21, 2007 | 14.26 | 14.51 | 14.26 | 14.49 | 95,757 | +0.19(+1.32%) |
May 18, 2007 | 14.22 | 14.36 | 14.12 | 14.31 | 168,879 | +0.14(+1.02%) |
May 17, 2007 | 14.35 | 14.35 | 14.14 | 14.16 | 203,322 | -0.25(-1.75%) |
May 16, 2007 | 14.33 | 14.42 | 14.19 | 14.41 | 298,047 | +0.16(+1.10%) |
May 15, 2007 | 14.27 | 14.49 | 14.19 | 14.26 | 188,957 | -0.06(-0.40%) |
May 14, 2007 | 14.46 | 14.49 | 14.26 | 14.31 | 138,502 | -0.18(-1.26%) |
May 11, 2007 | 14.29 | 14.49 | 14.27 | 14.49 | 203,195 | +0.24(+1.68%) |
May 10, 2007 | 14.34 | 14.43 | 14.21 | 14.26 | 264,778 | -0.21(-1.48%) |
May 09, 2007 | 14.28 | 14.49 | 14.21 | 14.47 | 133,309 | +0.11(+0.79%) |
May 08, 2007 | 14.42 | 14.43 | 14.22 | 14.36 | 80,857 | -0.11(-0.74%) |
May 07, 2007 | 14.46 | 14.49 | 14.41 | 14.46 | 105,198 | -0.03(-0.22%) |
May 04, 2007 | 14.45 | 14.49 | 14.36 | 14.49 | 125,143 | +0.13(+0.88%) |
May 03, 2007 | 14.38 | 14.48 | 14.36 | 14.37 | 104,679 | -0.07(-0.48%) |
May 02, 2007 | 14.17 | 14.51 | 14.17 | 14.44 | 137,980 | +0.25(+1.78%) |