Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.65 | 11.76 | 11.23 | 11.26 | 752,930 | -0.33(-2.83%) |
Jul 30, 2007 | 11.29 | 11.65 | 11.10 | 11.58 | 581,764 | +0.23(+2.06%) |
Jul 27, 2007 | 11.49 | 11.70 | 11.34 | 11.35 | 722,561 | -0.22(-1.92%) |
Jul 26, 2007 | 11.75 | 12.08 | 11.29 | 11.57 | 1,493,938 | -0.38(-3.19%) |
Jul 25, 2007 | 12.00 | 12.23 | 11.75 | 11.95 | 1,053,192 | +0.00(+0.02%) |
Jul 24, 2007 | 11.97 | 12.15 | 11.87 | 11.95 | 1,196,143 | -0.07(-0.57%) |
Jul 23, 2007 | 12.01 | 12.30 | 11.98 | 12.02 | 710,722 | +0.03(+0.26%) |
Jul 20, 2007 | 12.16 | 12.25 | 11.95 | 11.99 | 1,231,794 | -0.20(-1.68%) |
Jul 19, 2007 | 12.25 | 12.34 | 12.08 | 12.19 | 915,287 | +0.00(+0.02%) |
Jul 18, 2007 | 11.71 | 12.24 | 11.67 | 12.19 | 1,589,635 | -0.00(-0.02%) |
Jul 17, 2007 | 11.97 | 12.35 | 11.95 | 12.19 | 2,360,438 | -0.32(-2.59%) |
Jul 16, 2007 | 12.66 | 12.78 | 12.39 | 12.52 | 733,863 | -0.12(-0.92%) |
Jul 13, 2007 | 12.50 | 12.76 | 12.30 | 12.63 | 783,039 | +0.09(+0.75%) |
Jul 12, 2007 | 12.10 | 12.55 | 12.10 | 12.54 | 948,720 | +0.46(+3.77%) |
Jul 11, 2007 | 12.01 | 12.11 | 11.98 | 12.09 | 424,180 | +0.06(+0.50%) |
Jul 10, 2007 | 12.21 | 12.21 | 11.99 | 12.03 | 772,817 | -0.20(-1.63%) |
Jul 09, 2007 | 12.21 | 12.28 | 12.09 | 12.22 | 616,768 | +0.01(+0.09%) |
Jul 06, 2007 | 12.24 | 12.32 | 12.16 | 12.21 | 357,840 | -0.06(-0.46%) |
Jul 05, 2007 | 12.23 | 12.28 | 12.03 | 12.27 | 439,786 | +0.20(+1.65%) |
Jul 03, 2007 | 12.08 | 12.19 | 12.02 | 12.07 | 277,247 | -0.01(-0.07%) |
Jul 02, 2007 | 12.03 | 12.19 | 12.02 | 12.08 | 657,648 | +0.05(+0.45%) |
Jun 29, 2007 | 12.38 | 12.38 | 11.93 | 12.03 | 777,101 | -0.27(-2.18%) |
Jun 28, 2007 | 12.30 | 12.45 | 12.10 | 12.29 | 677,250 | -0.01(-0.05%) |
Jun 27, 2007 | 12.32 | 12.32 | 11.96 | 12.30 | 1,331,616 | -0.11(-0.87%) |
Jun 26, 2007 | 12.91 | 12.91 | 12.40 | 12.41 | 1,047,748 | -0.52(-4.01%) |
Jun 25, 2007 | 12.76 | 13.08 | 12.71 | 12.93 | 681,376 | +0.16(+1.23%) |
Jun 22, 2007 | 12.96 | 13.09 | 12.54 | 12.77 | 1,036,549 | -0.21(-1.64%) |
Jun 21, 2007 | 13.08 | 13.21 | 12.75 | 12.98 | 456,201 | +0.15(+1.13%) |
Jun 20, 2007 | 13.10 | 13.16 | 12.83 | 12.84 | 207,333 | -0.27(-2.06%) |
Jun 19, 2007 | 13.12 | 13.16 | 12.95 | 13.11 | 268,831 | -0.09(-0.65%) |
Jun 18, 2007 | 13.30 | 13.30 | 13.09 | 13.19 | 360,198 | -0.10(-0.73%) |
Jun 15, 2007 | 13.42 | 13.43 | 13.26 | 13.29 | 729,885 | +0.10(+0.73%) |
Jun 14, 2007 | 13.00 | 13.28 | 13.00 | 13.19 | 250,557 | +0.15(+1.11%) |
Jun 13, 2007 | 13.02 | 13.13 | 12.87 | 13.05 | 262,505 | +0.05(+0.39%) |
Jun 12, 2007 | 13.23 | 13.24 | 12.93 | 13.00 | 569,992 | -0.28(-2.14%) |
Jun 11, 2007 | 13.21 | 13.37 | 12.98 | 13.28 | 297,692 | +0.06(+0.47%) |
Jun 08, 2007 | 13.16 | 13.29 | 12.96 | 13.22 | 301,839 | +0.06(+0.43%) |
Jun 07, 2007 | 13.24 | 13.34 | 13.15 | 13.16 | 460,484 | -0.18(-1.32%) |
Jun 06, 2007 | 13.49 | 13.53 | 13.26 | 13.34 | 551,595 | -0.29(-2.13%) |
Jun 05, 2007 | 13.74 | 13.81 | 13.42 | 13.63 | 363,891 | -0.18(-1.28%) |
Jun 04, 2007 | 13.82 | 13.82 | 13.53 | 13.80 | 394,563 | -0.04(-0.27%) |
Jun 01, 2007 | 13.77 | 13.90 | 13.68 | 13.84 | 576,792 | +0.16(+1.17%) |
May 31, 2007 | 13.78 | 13.85 | 13.59 | 13.68 | 452,149 | -0.08(-0.58%) |
May 30, 2007 | 13.42 | 13.77 | 13.34 | 13.76 | 649,562 | +0.27(+2.03%) |
May 29, 2007 | 13.29 | 13.49 | 13.29 | 13.49 | 554,168 | +0.20(+1.52%) |
May 25, 2007 | 13.34 | 13.45 | 13.16 | 13.29 | 632,104 | -0.04(-0.30%) |
May 24, 2007 | 13.52 | 13.78 | 13.26 | 13.33 | 388,610 | -0.20(-1.51%) |
May 23, 2007 | 13.72 | 13.92 | 13.49 | 13.53 | 300,630 | -0.21(-1.53%) |
May 22, 2007 | 13.55 | 13.80 | 13.45 | 13.74 | 311,970 | +0.15(+1.07%) |
May 21, 2007 | 13.46 | 13.68 | 13.38 | 13.60 | 578,577 | +0.14(+1.06%) |
May 18, 2007 | 13.49 | 13.55 | 13.25 | 13.45 | 392,208 | +0.00(+0.00%) |
May 17, 2007 | 13.30 | 13.53 | 13.24 | 13.45 | 387,854 | +0.12(+0.90%) |
May 16, 2007 | 13.22 | 13.37 | 13.10 | 13.33 | 543,123 | +0.17(+1.28%) |
May 15, 2007 | 13.36 | 13.36 | 13.06 | 13.17 | 831,078 | -0.18(-1.32%) |
May 14, 2007 | 13.39 | 13.43 | 13.23 | 13.34 | 552,548 | -0.09(-0.64%) |
May 11, 2007 | 13.33 | 13.50 | 13.26 | 13.43 | 305,058 | +0.06(+0.47%) |
May 10, 2007 | 13.68 | 13.82 | 13.34 | 13.37 | 624,443 | -0.39(-2.83%) |
May 09, 2007 | 13.62 | 13.84 | 13.49 | 13.76 | 378,819 | +0.03(+0.21%) |
May 08, 2007 | 13.52 | 13.73 | 13.45 | 13.73 | 498,233 | +0.12(+0.90%) |
May 07, 2007 | 13.57 | 13.64 | 13.40 | 13.61 | 734,010 | +0.03(+0.23%) |
May 04, 2007 | 13.69 | 13.69 | 13.51 | 13.57 | 477,313 | -0.08(-0.56%) |
May 03, 2007 | 13.63 | 13.82 | 13.47 | 13.65 | 566,084 | +0.01(+0.06%) |
May 02, 2007 | 13.24 | 13.70 | 13.23 | 13.64 | 570,470 | +0.43(+3.27%) |