Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.34 | 12.57 | 12.13 | 12.20 | 1,487,101 | -0.18(-1.42%) |
Jul 30, 2007 | 11.85 | 12.41 | 11.73 | 12.38 | 1,808,998 | +0.60(+5.09%) |
Jul 27, 2007 | 12.01 | 12.25 | 11.71 | 11.78 | 2,450,297 | -0.49(-4.02%) |
Jul 26, 2007 | 12.31 | 12.45 | 11.93 | 12.27 | 3,567,285 | -0.48(-3.80%) |
Jul 25, 2007 | 12.97 | 13.05 | 12.48 | 12.76 | 1,682,133 | -0.32(-2.43%) |
Jul 24, 2007 | 13.30 | 13.44 | 12.97 | 13.07 | 1,485,797 | -0.32(-2.37%) |
Jul 23, 2007 | 13.39 | 13.46 | 13.34 | 13.39 | 844,781 | +0.15(+1.13%) |
Jul 20, 2007 | 13.24 | 13.33 | 13.10 | 13.24 | 1,496,855 | -0.03(-0.20%) |
Jul 19, 2007 | 13.23 | 13.31 | 13.05 | 13.27 | 1,718,486 | +0.12(+0.94%) |
Jul 18, 2007 | 12.96 | 13.16 | 12.88 | 13.15 | 2,801,299 | +0.05(+0.40%) |
Jul 17, 2007 | 13.07 | 13.16 | 13.02 | 13.09 | 983,952 | -0.03(-0.20%) |
Jul 16, 2007 | 13.15 | 13.22 | 13.07 | 13.12 | 1,633,985 | -0.10(-0.73%) |
Jul 13, 2007 | 13.12 | 13.27 | 13.02 | 13.22 | 3,017,757 | +0.05(+0.40%) |
Jul 12, 2007 | 12.89 | 13.18 | 12.85 | 13.16 | 2,908,417 | +0.35(+2.75%) |
Jul 11, 2007 | 12.81 | 12.85 | 12.66 | 12.81 | 1,369,594 | -0.02(-0.14%) |
Jul 10, 2007 | 12.84 | 13.01 | 12.79 | 12.83 | 1,287,361 | -0.11(-0.89%) |
Jul 09, 2007 | 13.04 | 13.15 | 12.93 | 12.94 | 1,755,916 | -0.03(-0.20%) |
Jul 06, 2007 | 12.63 | 13.07 | 12.58 | 12.97 | 1,722,229 | +0.30(+2.37%) |
Jul 05, 2007 | 12.48 | 12.70 | 12.39 | 12.67 | 1,129,962 | +0.01(+0.07%) |
Jul 03, 2007 | 12.88 | 12.87 | 12.63 | 12.66 | 626,894 | -0.19(-1.44%) |
Jul 02, 2007 | 12.78 | 12.89 | 12.63 | 12.85 | 1,271,142 | +0.26(+2.10%) |
Jun 29, 2007 | 12.68 | 12.72 | 12.47 | 12.58 | 872,570 | -0.04(-0.35%) |
Jun 28, 2007 | 12.60 | 12.74 | 12.55 | 12.63 | 1,271,822 | -0.02(-0.14%) |
Jun 27, 2007 | 12.30 | 12.64 | 12.28 | 12.64 | 1,316,285 | +0.09(+0.70%) |
Jun 26, 2007 | 12.74 | 12.81 | 12.50 | 12.55 | 1,676,859 | -0.26(-2.06%) |
Jun 25, 2007 | 12.81 | 13.00 | 12.62 | 12.82 | 1,636,821 | -0.04(-0.27%) |
Jun 22, 2007 | 12.96 | 13.00 | 12.84 | 12.85 | 1,208,532 | -0.05(-0.41%) |
Jun 21, 2007 | 12.91 | 12.96 | 12.74 | 12.91 | 1,690,810 | +0.12(+0.97%) |
Jun 20, 2007 | 13.00 | 13.02 | 12.78 | 12.78 | 2,582,209 | +0.05(+0.42%) |
Jun 19, 2007 | 12.61 | 12.74 | 12.50 | 12.73 | 1,256,170 | +0.16(+1.26%) |
Jun 18, 2007 | 12.65 | 12.77 | 12.50 | 12.57 | 2,956,508 | +0.32(+2.59%) |
Jun 15, 2007 | 12.40 | 12.44 | 12.25 | 12.25 | 2,989,968 | +0.25(+2.06%) |
Jun 14, 2007 | 11.93 | 12.09 | 11.92 | 12.01 | 1,490,504 | +0.13(+1.11%) |
Jun 13, 2007 | 11.70 | 11.94 | 11.66 | 11.88 | 1,939,209 | +0.24(+2.05%) |
Jun 12, 2007 | 11.78 | 11.88 | 11.59 | 11.64 | 3,216,930 | -0.48(-3.93%) |
Jun 11, 2007 | 12.09 | 12.35 | 11.96 | 12.11 | 1,282,144 | -0.01(-0.07%) |
Jun 08, 2007 | 12.03 | 12.16 | 11.77 | 12.12 | 2,268,769 | +0.05(+0.44%) |
Jun 07, 2007 | 12.53 | 12.63 | 12.07 | 12.07 | 2,575,177 | -0.45(-3.59%) |
Jun 06, 2007 | 12.75 | 12.80 | 12.43 | 12.52 | 2,755,616 | -0.49(-3.79%) |
Jun 05, 2007 | 12.93 | 13.07 | 12.87 | 13.01 | 1,693,079 | -0.06(-0.47%) |
Jun 04, 2007 | 13.12 | 13.16 | 13.00 | 13.07 | 1,898,036 | -0.30(-2.24%) |
Jun 01, 2007 | 13.21 | 13.40 | 13.15 | 13.37 | 2,206,833 | +0.21(+1.61%) |
May 31, 2007 | 12.93 | 13.21 | 12.91 | 13.16 | 1,934,502 | +0.15(+1.15%) |
May 30, 2007 | 12.78 | 13.02 | 12.72 | 13.01 | 1,000,172 | -0.10(-0.74%) |
May 29, 2007 | 13.15 | 13.33 | 12.96 | 13.11 | 1,179,585 | -0.14(-1.06%) |
May 25, 2007 | 13.17 | 13.26 | 13.06 | 13.25 | 1,132,878 | +0.14(+1.08%) |
May 24, 2007 | 13.58 | 13.60 | 13.07 | 13.11 | 1,813,002 | -0.59(-4.31%) |
May 23, 2007 | 13.68 | 13.96 | 13.60 | 13.70 | 2,687,396 | +0.34(+2.57%) |
May 22, 2007 | 13.55 | 13.74 | 13.33 | 13.36 | 1,783,931 | -0.08(-0.59%) |
May 21, 2007 | 13.20 | 13.62 | 13.16 | 13.44 | 2,406,289 | +0.19(+1.40%) |
May 18, 2007 | 13.11 | 13.30 | 13.09 | 13.25 | 1,235,754 | +0.16(+1.21%) |
May 17, 2007 | 13.15 | 13.20 | 13.00 | 13.09 | 1,557,878 | -0.31(-2.30%) |
May 16, 2007 | 13.50 | 13.53 | 13.15 | 13.40 | 1,520,334 | -0.22(-1.62%) |
May 15, 2007 | 13.61 | 13.93 | 13.48 | 13.62 | 1,597,916 | -0.14(-1.02%) |
May 14, 2007 | 13.93 | 14.71 | 13.52 | 13.76 | 1,965,834 | -0.11(-0.76%) |
May 11, 2007 | 13.65 | 13.88 | 13.65 | 13.87 | 1,041,799 | +0.25(+1.81%) |
May 10, 2007 | 13.96 | 13.98 | 13.44 | 13.62 | 1,523,636 | -0.58(-4.10%) |
May 09, 2007 | 14.20 | 14.27 | 13.99 | 14.20 | 955,483 | -0.06(-0.43%) |
May 08, 2007 | 14.35 | 14.40 | 14.12 | 14.27 | 1,327,534 | -0.29(-2.00%) |
May 07, 2007 | 14.55 | 14.67 | 14.52 | 14.56 | 1,165,544 | +0.17(+1.16%) |
May 04, 2007 | 14.27 | 14.47 | 14.24 | 14.39 | 2,000,004 | +0.10(+0.68%) |
May 03, 2007 | 14.04 | 14.34 | 14.01 | 14.29 | 1,595,988 | +0.10(+0.68%) |
May 02, 2007 | 13.88 | 14.20 | 13.78 | 14.19 | 1,463,577 | +0.29(+2.09%) |