Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.50 | 12.53 | 12.02 | 12.04 | 741,090 | -0.33(-2.67%) |
Jul 30, 2007 | 12.41 | 12.72 | 12.10 | 12.37 | 493,410 | -0.02(-0.16%) |
Jul 27, 2007 | 12.49 | 12.60 | 12.20 | 12.39 | 1,164,984 | -0.10(-0.80%) |
Jul 26, 2007 | 12.86 | 13.01 | 12.47 | 12.49 | 874,344 | -0.58(-4.44%) |
Jul 25, 2007 | 13.30 | 13.40 | 12.37 | 13.07 | 1,515,948 | +0.26(+2.03%) |
Jul 24, 2007 | 12.66 | 12.81 | 12.40 | 12.81 | 1,445,716 | +0.01(+0.08%) |
Jul 23, 2007 | 13.15 | 13.15 | 12.70 | 12.80 | 552,459 | -0.20(-1.54%) |
Jul 20, 2007 | 12.97 | 13.10 | 12.95 | 13.00 | 920,901 | +0.00(+0.00%) |
Jul 19, 2007 | 12.75 | 13.15 | 12.73 | 13.00 | 544,952 | +0.31(+2.44%) |
Jul 18, 2007 | 12.82 | 12.87 | 12.35 | 12.69 | 762,205 | -0.20(-1.55%) |
Jul 17, 2007 | 12.49 | 13.14 | 12.49 | 12.89 | 763,207 | +0.38(+3.04%) |
Jul 16, 2007 | 12.66 | 12.71 | 12.33 | 12.51 | 696,318 | -0.23(-1.81%) |
Jul 13, 2007 | 12.83 | 12.85 | 12.60 | 12.74 | 378,024 | -0.08(-0.62%) |
Jul 12, 2007 | 12.30 | 12.87 | 12.28 | 12.82 | 828,853 | +0.54(+4.40%) |
Jul 11, 2007 | 11.79 | 12.28 | 11.75 | 12.28 | 668,180 | +0.44(+3.72%) |
Jul 10, 2007 | 12.37 | 12.65 | 11.75 | 11.84 | 973,387 | -0.54(-4.36%) |
Jul 09, 2007 | 12.46 | 12.61 | 12.35 | 12.38 | 428,811 | -0.17(-1.35%) |
Jul 06, 2007 | 12.58 | 12.66 | 12.39 | 12.55 | 460,567 | -0.06(-0.48%) |
Jul 05, 2007 | 12.77 | 12.83 | 12.27 | 12.61 | 797,825 | -0.25(-1.94%) |
Jul 03, 2007 | 12.53 | 12.88 | 12.45 | 12.86 | 553,503 | +0.29(+2.31%) |
Jul 02, 2007 | 12.49 | 12.75 | 12.40 | 12.57 | 1,510,394 | -0.67(-5.06%) |
Jun 29, 2007 | 12.89 | 13.46 | 12.84 | 13.24 | 540,747 | +0.42(+3.28%) |
Jun 28, 2007 | 13.49 | 13.54 | 12.81 | 12.82 | 562,770 | -0.64(-4.75%) |
Jun 27, 2007 | 13.27 | 13.53 | 13.24 | 13.46 | 341,220 | +0.11(+0.82%) |
Jun 26, 2007 | 13.35 | 13.64 | 13.28 | 13.35 | 213,023 | +0.06(+0.45%) |
Jun 25, 2007 | 13.30 | 13.72 | 13.20 | 13.29 | 347,695 | -0.10(-0.75%) |
Jun 22, 2007 | 13.46 | 13.59 | 13.25 | 13.39 | 458,511 | -0.12(-0.89%) |
Jun 21, 2007 | 13.27 | 13.67 | 13.12 | 13.51 | 472,035 | +0.18(+1.35%) |
Jun 20, 2007 | 14.00 | 14.00 | 13.33 | 13.33 | 652,800 | -0.67(-4.79%) |
Jun 19, 2007 | 13.76 | 14.02 | 13.76 | 14.00 | 418,500 | +0.15(+1.08%) |
Jun 18, 2007 | 14.07 | 14.16 | 13.75 | 13.85 | 325,500 | -0.16(-1.14%) |
Jun 15, 2007 | 14.20 | 14.35 | 13.89 | 14.01 | 450,700 | +0.02(+0.14%) |
Jun 14, 2007 | 14.10 | 14.22 | 13.81 | 13.99 | 445,700 | -0.11(-0.78%) |
Jun 13, 2007 | 13.90 | 14.14 | 13.69 | 14.10 | 330,400 | +0.26(+1.88%) |
Jun 12, 2007 | 14.06 | 14.22 | 13.81 | 13.84 | 228,100 | -0.31(-2.19%) |
Jun 11, 2007 | 14.28 | 14.28 | 13.96 | 14.15 | 216,011 | -0.14(-0.98%) |
Jun 08, 2007 | 14.00 | 14.37 | 13.90 | 14.29 | 311,501 | +0.49(+3.55%) |
Jun 07, 2007 | 14.50 | 14.55 | 13.76 | 13.80 | 508,298 | -0.76(-5.22%) |
Jun 06, 2007 | 14.82 | 14.84 | 14.50 | 14.56 | 339,267 | -0.41(-2.74%) |
Jun 05, 2007 | 14.66 | 15.05 | 14.62 | 14.97 | 333,479 | +0.25(+1.70%) |
Jun 04, 2007 | 14.98 | 15.04 | 14.63 | 14.72 | 345,118 | -0.33(-2.19%) |
Jun 01, 2007 | 15.07 | 15.13 | 14.95 | 15.05 | 490,547 | +0.02(+0.13%) |
May 31, 2007 | 15.00 | 15.10 | 14.72 | 15.03 | 606,822 | +0.03(+0.20%) |
May 30, 2007 | 14.84 | 15.00 | 14.67 | 15.00 | 251,092 | +0.04(+0.27%) |
May 29, 2007 | 14.81 | 15.19 | 14.81 | 14.96 | 313,451 | +0.16(+1.08%) |
May 25, 2007 | 14.62 | 14.93 | 14.58 | 14.80 | 441,982 | +0.19(+1.30%) |
May 24, 2007 | 15.00 | 15.00 | 14.45 | 14.61 | 769,529 | -0.40(-2.66%) |
May 23, 2007 | 15.06 | 15.18 | 14.84 | 15.01 | 478,002 | +0.02(+0.13%) |
May 22, 2007 | 14.44 | 15.29 | 14.43 | 14.99 | 764,351 | +0.60(+4.17%) |
May 21, 2007 | 13.57 | 14.39 | 13.52 | 14.39 | 666,551 | +0.85(+6.28%) |
May 18, 2007 | 13.48 | 13.72 | 13.48 | 13.54 | 646,028 | +0.10(+0.74%) |
May 17, 2007 | 13.34 | 13.73 | 13.34 | 13.44 | 545,634 | +0.08(+0.60%) |
May 16, 2007 | 13.68 | 13.78 | 13.18 | 13.36 | 856,147 | -0.37(-2.69%) |
May 15, 2007 | 14.19 | 14.30 | 13.72 | 13.73 | 523,482 | -0.44(-3.11%) |
May 14, 2007 | 14.10 | 14.24 | 13.97 | 14.17 | 490,288 | +0.02(+0.14%) |
May 11, 2007 | 14.09 | 14.28 | 14.00 | 14.15 | 373,642 | -0.02(-0.14%) |
May 10, 2007 | 14.41 | 14.45 | 14.10 | 14.17 | 539,522 | -0.32(-2.21%) |
May 09, 2007 | 14.53 | 14.53 | 14.26 | 14.49 | 418,786 | -0.17(-1.16%) |
May 08, 2007 | 14.58 | 14.68 | 14.42 | 14.66 | 449,826 | -0.05(-0.34%) |
May 07, 2007 | 14.84 | 14.87 | 14.62 | 14.71 | 466,753 | -0.23(-1.54%) |
May 04, 2007 | 15.17 | 15.17 | 14.77 | 14.94 | 329,478 | -0.08(-0.53%) |
May 03, 2007 | 15.50 | 15.52 | 14.87 | 15.02 | 569,149 | -0.38(-2.47%) |
May 02, 2007 | 15.03 | 15.43 | 15.03 | 15.40 | 595,102 | +0.42(+2.80%) |