Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.45 | 11.56 | 11.23 | 11.31 | 623,625 | -0.11(-0.95%) |
Jul 30, 2007 | 11.41 | 11.54 | 11.31 | 11.42 | 190,177 | -0.03(-0.27%) |
Jul 27, 2007 | 11.36 | 11.47 | 11.10 | 11.45 | 488,537 | +0.06(+0.54%) |
Jul 26, 2007 | 11.52 | 11.71 | 11.21 | 11.39 | 929,618 | -0.17(-1.43%) |
Jul 25, 2007 | 12.48 | 12.71 | 11.33 | 11.55 | 1,114,642 | -1.94(-14.35%) |
Jul 24, 2007 | 13.66 | 13.70 | 13.42 | 13.49 | 237,770 | -0.20(-1.47%) |
Jul 23, 2007 | 13.35 | 13.97 | 13.35 | 13.69 | 168,973 | +0.32(+2.39%) |
Jul 20, 2007 | 13.21 | 13.66 | 13.16 | 13.37 | 164,923 | +0.13(+0.97%) |
Jul 19, 2007 | 13.37 | 13.44 | 13.16 | 13.24 | 59,838 | -0.13(-0.96%) |
Jul 18, 2007 | 13.09 | 13.39 | 13.09 | 13.37 | 104,759 | +0.21(+1.57%) |
Jul 17, 2007 | 13.14 | 13.39 | 13.12 | 13.16 | 129,254 | +0.07(+0.51%) |
Jul 16, 2007 | 13.16 | 13.16 | 13.04 | 13.10 | 91,232 | -0.08(-0.59%) |
Jul 13, 2007 | 13.38 | 13.48 | 13.11 | 13.18 | 108,622 | -0.27(-2.00%) |
Jul 12, 2007 | 13.15 | 13.55 | 13.11 | 13.44 | 104,488 | +0.31(+2.40%) |
Jul 11, 2007 | 12.91 | 13.14 | 12.71 | 13.13 | 230,479 | +0.30(+2.33%) |
Jul 10, 2007 | 13.31 | 13.39 | 12.76 | 12.83 | 183,121 | -0.55(-4.09%) |
Jul 09, 2007 | 13.41 | 13.52 | 13.36 | 13.38 | 113,571 | -0.05(-0.35%) |
Jul 06, 2007 | 13.36 | 13.51 | 13.16 | 13.42 | 125,930 | +0.02(+0.12%) |
Jul 05, 2007 | 14.02 | 14.02 | 13.35 | 13.41 | 147,713 | -0.56(-4.03%) |
Jul 03, 2007 | 13.70 | 14.00 | 13.69 | 13.97 | 60,122 | +0.23(+1.69%) |
Jul 02, 2007 | 13.78 | 14.10 | 13.67 | 13.74 | 126,211 | -0.01(-0.04%) |
Jun 29, 2007 | 14.24 | 14.24 | 13.65 | 13.74 | 152,616 | -0.44(-3.09%) |
Jun 28, 2007 | 13.57 | 14.38 | 13.51 | 14.18 | 219,903 | +0.58(+4.29%) |
Jun 27, 2007 | 12.95 | 13.63 | 12.93 | 13.60 | 143,287 | +0.41(+3.13%) |
Jun 26, 2007 | 13.68 | 13.71 | 13.16 | 13.19 | 129,240 | -0.44(-3.22%) |
Jun 25, 2007 | 13.56 | 13.68 | 13.36 | 13.62 | 297,660 | +0.02(+0.15%) |
Jun 22, 2007 | 13.97 | 13.97 | 13.60 | 13.60 | 869,796 | -0.34(-2.41%) |
Jun 21, 2007 | 13.68 | 14.02 | 13.61 | 13.94 | 107,609 | +0.25(+1.81%) |
Jun 20, 2007 | 14.51 | 14.51 | 13.69 | 13.69 | 131,906 | -0.81(-5.56%) |
Jun 19, 2007 | 14.65 | 14.66 | 14.36 | 14.50 | 128,225 | -0.20(-1.37%) |
Jun 18, 2007 | 14.39 | 14.78 | 14.19 | 14.70 | 255,677 | +0.25(+1.75%) |
Jun 15, 2007 | 14.84 | 14.98 | 14.42 | 14.45 | 272,722 | -0.22(-1.51%) |
Jun 14, 2007 | 14.80 | 14.97 | 14.53 | 14.67 | 233,983 | -0.16(-1.08%) |
Jun 13, 2007 | 13.92 | 14.85 | 13.89 | 14.83 | 517,358 | +0.93(+6.73%) |
Jun 12, 2007 | 14.32 | 14.33 | 13.62 | 13.89 | 232,046 | -0.40(-2.82%) |
Jun 11, 2007 | 14.13 | 14.31 | 13.92 | 14.30 | 131,365 | +0.12(+0.84%) |
Jun 08, 2007 | 14.18 | 14.22 | 13.88 | 14.18 | 117,983 | -0.01(-0.04%) |
Jun 07, 2007 | 13.88 | 14.38 | 13.88 | 14.18 | 257,067 | +0.42(+3.08%) |
Jun 06, 2007 | 14.17 | 14.17 | 13.55 | 13.76 | 211,973 | -0.44(-3.09%) |
Jun 05, 2007 | 14.30 | 14.33 | 14.07 | 14.20 | 125,504 | -0.17(-1.19%) |
Jun 04, 2007 | 14.16 | 14.46 | 14.05 | 14.37 | 226,037 | +0.07(+0.47%) |
Jun 01, 2007 | 13.79 | 14.30 | 13.79 | 14.30 | 198,928 | +0.59(+4.33%) |
May 31, 2007 | 13.68 | 13.86 | 13.59 | 13.71 | 176,519 | +0.03(+0.19%) |
May 30, 2007 | 13.85 | 14.02 | 13.64 | 13.68 | 176,649 | -0.25(-1.78%) |
May 29, 2007 | 13.98 | 14.06 | 13.83 | 13.93 | 242,054 | -0.03(-0.18%) |
May 25, 2007 | 14.19 | 14.55 | 13.90 | 13.95 | 386,963 | -0.20(-1.39%) |
May 24, 2007 | 14.32 | 14.35 | 13.78 | 14.15 | 388,571 | -0.21(-1.47%) |
May 23, 2007 | 14.36 | 14.46 | 14.30 | 14.36 | 234,206 | +0.04(+0.29%) |
May 22, 2007 | 14.10 | 14.37 | 14.10 | 14.32 | 154,310 | +0.18(+1.24%) |
May 21, 2007 | 14.00 | 14.35 | 14.00 | 14.15 | 224,624 | +0.17(+1.18%) |
May 18, 2007 | 13.98 | 14.03 | 13.90 | 13.98 | 376,713 | +0.04(+0.30%) |
May 17, 2007 | 13.92 | 13.99 | 13.90 | 13.94 | 311,651 | +0.00(+0.00%) |
May 16, 2007 | 13.96 | 14.02 | 13.92 | 13.94 | 249,848 | +0.01(+0.04%) |
May 15, 2007 | 13.97 | 14.13 | 13.90 | 13.93 | 218,398 | -0.02(-0.11%) |
May 14, 2007 | 13.99 | 14.16 | 13.92 | 13.95 | 351,240 | -0.03(-0.18%) |
May 11, 2007 | 13.90 | 14.26 | 13.67 | 13.98 | 1,019,433 | -0.01(-0.07%) |
May 10, 2007 | 13.29 | 15.06 | 13.15 | 13.99 | 2,928,435 | +1.65(+13.35%) |
May 09, 2007 | 12.29 | 12.34 | 11.83 | 12.34 | 178,871 | -0.03(-0.25%) |
May 08, 2007 | 12.05 | 12.38 | 12.00 | 12.37 | 235,428 | +0.22(+1.78%) |
May 07, 2007 | 11.89 | 12.20 | 11.87 | 12.15 | 192,726 | +0.23(+1.95%) |
May 04, 2007 | 12.12 | 12.12 | 11.87 | 11.92 | 135,770 | -0.20(-1.66%) |
May 03, 2007 | 11.89 | 12.34 | 11.83 | 12.12 | 587,888 | +0.22(+1.87%) |
May 02, 2007 | 11.89 | 11.90 | 11.78 | 11.90 | 251,096 | -0.03(-0.22%) |