Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.79 | 13.01 | 12.46 | 12.55 | 1,000,971 | -0.34(-2.61%) |
Jul 30, 2007 | 12.75 | 12.98 | 12.65 | 12.89 | 427,479 | +0.05(+0.36%) |
Jul 27, 2007 | 12.79 | 13.00 | 12.75 | 12.85 | 718,402 | -0.11(-0.88%) |
Jul 26, 2007 | 13.10 | 13.10 | 12.73 | 12.96 | 864,192 | -0.34(-2.59%) |
Jul 25, 2007 | 13.46 | 13.59 | 13.07 | 13.30 | 625,581 | -0.06(-0.46%) |
Jul 24, 2007 | 13.50 | 13.50 | 13.33 | 13.37 | 458,877 | -0.08(-0.57%) |
Jul 23, 2007 | 13.44 | 13.50 | 13.38 | 13.44 | 501,977 | +0.56(+4.33%) |
Jul 20, 2007 | 12.82 | 12.98 | 12.77 | 12.88 | 85,149 | -0.02(-0.18%) |
Jul 19, 2007 | 12.98 | 13.07 | 12.81 | 12.91 | 221,916 | -0.05(-0.35%) |
Jul 18, 2007 | 12.81 | 12.97 | 12.78 | 12.95 | 276,972 | +0.03(+0.24%) |
Jul 17, 2007 | 12.71 | 12.98 | 12.71 | 12.92 | 292,202 | +0.41(+3.24%) |
Jul 16, 2007 | 12.36 | 12.58 | 12.36 | 12.52 | 1,001,392 | -0.11(-0.85%) |
Jul 13, 2007 | 12.46 | 12.64 | 12.43 | 12.62 | 376,124 | +0.13(+1.04%) |
Jul 12, 2007 | 12.27 | 12.50 | 12.17 | 12.49 | 172,765 | +0.19(+1.55%) |
Jul 11, 2007 | 12.20 | 12.31 | 11.97 | 12.30 | 204,675 | -0.05(-0.43%) |
Jul 10, 2007 | 12.34 | 12.42 | 12.26 | 12.36 | 405,198 | -0.13(-1.04%) |
Jul 09, 2007 | 12.50 | 12.66 | 12.42 | 12.49 | 350,232 | -0.18(-1.39%) |
Jul 06, 2007 | 12.48 | 12.68 | 12.47 | 12.66 | 339,797 | +0.09(+0.73%) |
Jul 05, 2007 | 12.84 | 12.88 | 12.50 | 12.57 | 366,621 | -0.06(-0.48%) |
Jul 03, 2007 | 12.56 | 13.00 | 12.56 | 12.63 | 256,774 | +0.03(+0.24%) |
Jul 02, 2007 | 12.31 | 12.65 | 12.30 | 12.60 | 355,026 | +0.26(+2.11%) |
Jun 29, 2007 | 12.23 | 12.35 | 12.20 | 12.34 | 170,922 | +0.12(+1.00%) |
Jun 28, 2007 | 12.07 | 12.35 | 12.04 | 12.22 | 274,130 | +0.12(+1.01%) |
Jun 27, 2007 | 11.97 | 12.17 | 11.62 | 12.10 | 300,922 | -0.10(-0.82%) |
Jun 26, 2007 | 12.29 | 12.29 | 12.16 | 12.20 | 384,117 | +0.02(+0.19%) |
Jun 25, 2007 | 12.21 | 12.33 | 12.10 | 12.17 | 286,032 | -0.02(-0.19%) |
Jun 22, 2007 | 12.19 | 12.36 | 12.08 | 12.20 | 320,434 | -0.07(-0.56%) |
Jun 21, 2007 | 12.42 | 12.45 | 12.19 | 12.26 | 537,508 | -0.41(-3.26%) |
Jun 20, 2007 | 12.67 | 12.74 | 12.39 | 12.68 | 774,268 | +0.28(+2.22%) |
Jun 19, 2007 | 12.23 | 12.49 | 12.10 | 12.40 | 537,410 | +0.24(+1.95%) |
Jun 18, 2007 | 12.18 | 12.29 | 12.14 | 12.16 | 546,042 | +0.22(+1.86%) |
Jun 15, 2007 | 11.66 | 11.98 | 11.62 | 11.94 | 655,904 | +0.24(+2.02%) |
Jun 14, 2007 | 11.72 | 11.95 | 11.64 | 11.71 | 1,133,414 | +0.43(+3.80%) |
Jun 13, 2007 | 11.48 | 11.55 | 11.05 | 11.28 | 1,844,642 | -0.26(-2.25%) |
Jun 12, 2007 | 11.69 | 11.77 | 11.41 | 11.54 | 713,975 | -0.41(-3.39%) |
Jun 11, 2007 | 11.98 | 12.07 | 11.83 | 11.94 | 781,788 | -0.14(-1.14%) |
Jun 08, 2007 | 12.21 | 12.23 | 10.91 | 12.08 | 1,045,198 | -0.28(-2.29%) |
Jun 07, 2007 | 12.73 | 12.73 | 12.24 | 12.36 | 757,429 | -0.62(-4.77%) |
Jun 06, 2007 | 13.13 | 13.15 | 12.98 | 12.98 | 550,170 | -0.33(-2.47%) |
Jun 05, 2007 | 13.07 | 13.92 | 13.00 | 13.31 | 738,636 | +0.18(+1.40%) |
Jun 04, 2007 | 13.14 | 13.15 | 12.71 | 13.13 | 339,808 | +0.02(+0.17%) |
Jun 01, 2007 | 12.85 | 13.19 | 12.85 | 13.11 | 1,138,193 | +0.12(+0.94%) |
May 31, 2007 | 13.02 | 13.37 | 12.89 | 12.98 | 539,017 | -0.14(-1.05%) |
May 30, 2007 | 13.05 | 13.27 | 12.68 | 13.12 | 1,101,423 | -0.34(-2.56%) |
May 29, 2007 | 13.31 | 13.50 | 13.15 | 13.46 | 381,660 | +0.08(+0.63%) |
May 25, 2007 | 13.81 | 13.98 | 13.01 | 13.38 | 1,540,886 | -0.60(-4.27%) |
May 24, 2007 | 13.97 | 14.02 | 13.79 | 13.98 | 976,938 | -0.24(-1.72%) |
May 23, 2007 | 14.49 | 14.49 | 14.15 | 14.22 | 657,909 | -0.16(-1.12%) |
May 22, 2007 | 14.36 | 14.48 | 14.22 | 14.38 | 732,545 | +0.11(+0.80%) |
May 21, 2007 | 13.92 | 14.29 | 13.76 | 14.27 | 728,510 | +0.55(+4.01%) |
May 18, 2007 | 13.76 | 13.76 | 13.27 | 13.72 | 865,024 | +0.44(+3.28%) |
May 17, 2007 | 13.56 | 13.59 | 13.20 | 13.28 | 309,996 | -0.19(-1.42%) |
May 16, 2007 | 13.38 | 13.56 | 13.15 | 13.47 | 382,686 | +0.23(+1.73%) |
May 15, 2007 | 13.02 | 13.29 | 13.00 | 13.24 | 686,642 | +0.16(+1.23%) |
May 14, 2007 | 13.07 | 13.15 | 12.95 | 13.08 | 460,795 | +0.32(+2.52%) |
May 11, 2007 | 12.83 | 13.21 | 12.64 | 12.76 | 535,026 | -0.02(-0.12%) |
May 10, 2007 | 12.91 | 12.96 | 12.62 | 12.78 | 382,131 | -0.03(-0.24%) |
May 09, 2007 | 12.62 | 13.00 | 12.62 | 12.81 | 403,375 | +0.15(+1.15%) |
May 08, 2007 | 12.51 | 12.69 | 12.46 | 12.66 | 371,396 | +0.08(+0.67%) |
May 07, 2007 | 12.52 | 12.78 | 12.43 | 12.58 | 553,840 | -0.21(-1.67%) |
May 04, 2007 | 12.58 | 12.88 | 12.58 | 12.79 | 459,464 | +0.27(+2.14%) |
May 03, 2007 | 12.52 | 12.68 | 12.44 | 12.52 | 384,263 | +0.08(+0.68%) |
May 02, 2007 | 12.48 | 12.51 | 12.16 | 12.44 | 511,348 | -0.18(-1.45%) |