Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.60 | 14.23 | 12.97 | 13.32 | 672,551 | +0.82(+6.56%) |
Jul 30, 2007 | 11.98 | 12.50 | 11.77 | 12.50 | 296,714 | +0.73(+6.20%) |
Jul 27, 2007 | 12.00 | 12.00 | 11.50 | 11.77 | 167,988 | -0.30(-2.49%) |
Jul 26, 2007 | 11.87 | 12.20 | 11.32 | 12.07 | 251,696 | +0.08(+0.67%) |
Jul 25, 2007 | 12.18 | 12.31 | 11.75 | 11.99 | 114,275 | -0.05(-0.42%) |
Jul 24, 2007 | 12.00 | 12.25 | 11.60 | 12.04 | 157,549 | +0.05(+0.42%) |
Jul 23, 2007 | 11.95 | 12.19 | 11.80 | 11.99 | 138,425 | -0.25(-2.04%) |
Jul 20, 2007 | 12.55 | 12.63 | 11.78 | 12.24 | 141,595 | -0.33(-2.63%) |
Jul 19, 2007 | 12.91 | 12.93 | 12.42 | 12.57 | 90,629 | -0.29(-2.26%) |
Jul 18, 2007 | 12.36 | 12.87 | 12.05 | 12.86 | 175,728 | +0.39(+3.13%) |
Jul 17, 2007 | 12.27 | 12.60 | 11.97 | 12.47 | 156,673 | +0.19(+1.55%) |
Jul 16, 2007 | 12.56 | 12.75 | 12.07 | 12.28 | 153,653 | -0.42(-3.31%) |
Jul 13, 2007 | 12.75 | 12.79 | 12.30 | 12.70 | 97,530 | -0.13(-1.01%) |
Jul 12, 2007 | 12.57 | 12.92 | 12.35 | 12.83 | 227,321 | +0.75(+6.21%) |
Jul 11, 2007 | 12.27 | 12.40 | 12.00 | 12.08 | 121,757 | -0.22(-1.79%) |
Jul 10, 2007 | 12.28 | 12.44 | 11.89 | 12.30 | 148,259 | -0.10(-0.81%) |
Jul 09, 2007 | 12.20 | 12.48 | 11.65 | 12.40 | 201,400 | +0.24(+1.97%) |
Jul 06, 2007 | 12.35 | 12.53 | 12.00 | 12.16 | 74,751 | -0.16(-1.30%) |
Jul 05, 2007 | 12.10 | 12.49 | 11.97 | 12.32 | 69,959 | +0.28(+2.33%) |
Jul 03, 2007 | 12.39 | 12.39 | 11.86 | 12.04 | 44,793 | -0.22(-1.79%) |
Jul 02, 2007 | 12.22 | 12.61 | 11.75 | 12.26 | 163,366 | +0.03(+0.25%) |
Jun 29, 2007 | 12.67 | 12.70 | 12.10 | 12.23 | 73,647 | -0.38(-3.01%) |
Jun 28, 2007 | 12.59 | 13.02 | 12.21 | 12.61 | 124,739 | -0.04(-0.32%) |
Jun 27, 2007 | 11.93 | 12.80 | 11.82 | 12.65 | 171,787 | +0.92(+7.84%) |
Jun 26, 2007 | 11.56 | 12.09 | 11.43 | 11.73 | 140,960 | +0.21(+1.82%) |
Jun 25, 2007 | 11.85 | 12.06 | 11.36 | 11.52 | 205,893 | -0.33(-2.78%) |
Jun 22, 2007 | 12.30 | 12.46 | 11.79 | 11.85 | 88,190 | -0.48(-3.89%) |
Jun 21, 2007 | 12.38 | 12.85 | 12.01 | 12.33 | 115,871 | -0.19(-1.52%) |
Jun 20, 2007 | 13.38 | 13.47 | 12.45 | 12.52 | 165,800 | -0.72(-5.44%) |
Jun 19, 2007 | 12.76 | 13.35 | 12.64 | 13.24 | 106,500 | +0.45(+3.52%) |
Jun 18, 2007 | 12.75 | 13.22 | 12.73 | 12.79 | 230,400 | +0.28(+2.24%) |
Jun 15, 2007 | 12.12 | 12.67 | 11.85 | 12.51 | 215,900 | +0.41(+3.39%) |
Jun 14, 2007 | 11.92 | 12.38 | 11.50 | 12.10 | 137,300 | +0.24(+2.02%) |
Jun 13, 2007 | 11.40 | 12.20 | 11.40 | 11.86 | 112,000 | +0.47(+4.13%) |
Jun 12, 2007 | 11.89 | 12.03 | 11.26 | 11.39 | 105,000 | -0.51(-4.29%) |
Jun 11, 2007 | 11.94 | 12.24 | 11.81 | 11.90 | 82,611 | +0.07(+0.59%) |
Jun 08, 2007 | 11.52 | 11.99 | 11.16 | 11.83 | 98,921 | +0.27(+2.34%) |
Jun 07, 2007 | 11.88 | 12.11 | 11.13 | 11.56 | 148,478 | -0.48(-3.99%) |
Jun 06, 2007 | 12.28 | 12.43 | 11.91 | 12.04 | 110,478 | -0.23(-1.87%) |
Jun 05, 2007 | 12.62 | 12.65 | 12.00 | 12.27 | 105,810 | -0.29(-2.31%) |
Jun 04, 2007 | 12.65 | 12.90 | 12.51 | 12.56 | 133,718 | +0.15(+1.21%) |
Jun 01, 2007 | 12.46 | 12.62 | 12.09 | 12.41 | 115,169 | +0.13(+1.06%) |
May 31, 2007 | 12.46 | 12.46 | 12.07 | 12.28 | 114,317 | -0.18(-1.44%) |
May 30, 2007 | 11.26 | 12.62 | 11.26 | 12.46 | 175,709 | +1.21(+10.76%) |
May 29, 2007 | 11.38 | 12.00 | 11.24 | 11.25 | 94,260 | +0.12(+1.08%) |
May 25, 2007 | 11.51 | 11.54 | 11.00 | 11.13 | 80,503 | -0.32(-2.79%) |
May 24, 2007 | 11.43 | 12.11 | 11.33 | 11.45 | 111,755 | +0.07(+0.62%) |
May 23, 2007 | 11.71 | 11.89 | 11.33 | 11.38 | 126,925 | -0.32(-2.78%) |
May 22, 2007 | 11.15 | 11.78 | 11.04 | 11.71 | 116,498 | +0.59(+5.26%) |
May 21, 2007 | 11.23 | 11.23 | 10.95 | 11.12 | 95,558 | -0.16(-1.42%) |
May 18, 2007 | 11.37 | 11.40 | 10.89 | 11.28 | 190,844 | -0.06(-0.53%) |
May 17, 2007 | 10.61 | 11.50 | 10.51 | 11.34 | 187,924 | +0.86(+8.21%) |
May 16, 2007 | 10.64 | 11.08 | 10.43 | 10.48 | 197,622 | -0.16(-1.50%) |
May 15, 2007 | 10.92 | 11.06 | 10.64 | 10.64 | 106,273 | -0.33(-3.01%) |
May 14, 2007 | 10.93 | 11.08 | 10.60 | 10.97 | 132,954 | +0.09(+0.83%) |
May 11, 2007 | 11.06 | 11.11 | 10.68 | 10.88 | 99,904 | -0.16(-1.45%) |
May 10, 2007 | 11.69 | 11.76 | 10.65 | 11.04 | 196,929 | -0.76(-6.44%) |
May 09, 2007 | 10.84 | 11.88 | 10.84 | 11.80 | 156,069 | +0.93(+8.56%) |
May 08, 2007 | 11.07 | 11.08 | 10.70 | 10.87 | 117,588 | -0.28(-2.51%) |
May 07, 2007 | 11.19 | 11.47 | 10.87 | 11.15 | 107,338 | +0.02(+0.18%) |
May 04, 2007 | 11.52 | 11.61 | 11.13 | 11.13 | 139,951 | -0.27(-2.37%) |
May 03, 2007 | 12.25 | 12.25 | 11.17 | 11.40 | 187,716 | -0.88(-7.17%) |
May 02, 2007 | 12.36 | 12.86 | 12.01 | 12.28 | 370,781 | +1.85(+17.74%) |