Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.91 | 11.91 | 11.20 | 11.62 | 894,858 | -0.04(-0.31%) |
Jul 30, 2007 | 11.86 | 12.14 | 11.41 | 11.65 | 586,481 | +0.07(+0.62%) |
Jul 27, 2007 | 12.42 | 12.90 | 11.45 | 11.58 | 1,224,770 | -1.68(-12.67%) |
Jul 26, 2007 | 13.55 | 13.55 | 12.98 | 13.26 | 227,161 | -0.44(-3.23%) |
Jul 25, 2007 | 13.82 | 13.92 | 13.45 | 13.70 | 195,244 | -0.13(-0.91%) |
Jul 24, 2007 | 13.91 | 14.21 | 13.63 | 13.83 | 248,264 | -0.30(-2.11%) |
Jul 23, 2007 | 14.24 | 14.45 | 14.09 | 14.13 | 156,810 | -0.03(-0.19%) |
Jul 20, 2007 | 14.09 | 14.45 | 13.79 | 14.16 | 188,157 | +0.04(+0.26%) |
Jul 19, 2007 | 13.98 | 14.17 | 13.82 | 14.12 | 137,028 | +0.01(+0.06%) |
Jul 18, 2007 | 14.15 | 14.32 | 13.81 | 14.11 | 123,386 | -0.15(-1.08%) |
Jul 17, 2007 | 14.21 | 14.44 | 14.00 | 14.26 | 125,857 | +0.05(+0.32%) |
Jul 16, 2007 | 14.19 | 14.45 | 14.10 | 14.22 | 91,095 | -0.05(-0.38%) |
Jul 13, 2007 | 14.45 | 14.45 | 14.26 | 14.27 | 73,751 | -0.18(-1.25%) |
Jul 12, 2007 | 14.33 | 14.71 | 14.12 | 14.45 | 201,371 | +0.27(+1.91%) |
Jul 11, 2007 | 13.73 | 14.27 | 13.73 | 14.18 | 121,721 | +0.42(+3.02%) |
Jul 10, 2007 | 14.17 | 14.23 | 13.73 | 13.77 | 169,276 | -0.57(-3.97%) |
Jul 09, 2007 | 14.68 | 14.69 | 14.23 | 14.34 | 160,785 | -0.35(-2.40%) |
Jul 06, 2007 | 14.45 | 14.75 | 14.34 | 14.69 | 128,595 | +0.20(+1.37%) |
Jul 05, 2007 | 14.63 | 14.63 | 14.23 | 14.49 | 248,658 | -0.14(-0.99%) |
Jul 03, 2007 | 14.77 | 14.82 | 14.62 | 14.63 | 112,789 | -0.06(-0.43%) |
Jul 02, 2007 | 14.85 | 15.13 | 14.49 | 14.70 | 290,902 | +0.10(+0.68%) |
Jun 29, 2007 | 14.02 | 15.13 | 14.00 | 14.60 | 660,999 | +0.76(+5.48%) |
Jun 28, 2007 | 13.81 | 13.96 | 13.62 | 13.84 | 203,909 | +0.05(+0.39%) |
Jun 27, 2007 | 13.58 | 13.97 | 13.50 | 13.79 | 193,206 | +0.06(+0.46%) |
Jun 26, 2007 | 13.30 | 13.93 | 13.20 | 13.72 | 315,730 | +0.50(+3.79%) |
Jun 25, 2007 | 13.33 | 13.41 | 13.05 | 13.22 | 240,149 | -0.07(-0.51%) |
Jun 22, 2007 | 13.16 | 13.51 | 13.15 | 13.29 | 347,736 | +0.03(+0.20%) |
Jun 21, 2007 | 13.06 | 13.42 | 13.04 | 13.26 | 233,972 | +0.05(+0.34%) |
Jun 20, 2007 | 13.14 | 13.33 | 13.00 | 13.22 | 317,800 | +0.11(+0.83%) |
Jun 19, 2007 | 12.57 | 13.12 | 12.57 | 13.11 | 381,670 | +0.43(+3.42%) |
Jun 18, 2007 | 12.87 | 12.87 | 12.33 | 12.67 | 212,642 | -0.19(-1.48%) |
Jun 15, 2007 | 12.86 | 13.18 | 12.61 | 12.86 | 668,366 | +0.49(+3.94%) |
Jun 14, 2007 | 12.25 | 12.47 | 12.17 | 12.38 | 304,517 | +0.17(+1.41%) |
Jun 13, 2007 | 11.91 | 12.22 | 11.86 | 12.20 | 254,816 | +0.33(+2.74%) |
Jun 12, 2007 | 12.06 | 12.11 | 11.53 | 11.88 | 227,032 | -0.27(-2.23%) |
Jun 11, 2007 | 12.21 | 12.21 | 11.97 | 12.15 | 98,845 | -0.07(-0.59%) |
Jun 08, 2007 | 11.87 | 12.32 | 11.76 | 12.22 | 271,514 | +0.31(+2.58%) |
Jun 07, 2007 | 12.19 | 12.45 | 11.84 | 11.92 | 362,962 | -0.36(-2.94%) |
Jun 06, 2007 | 12.33 | 12.39 | 12.14 | 12.28 | 148,117 | -0.17(-1.38%) |
Jun 05, 2007 | 12.65 | 12.76 | 12.42 | 12.45 | 218,248 | -0.23(-1.78%) |
Jun 04, 2007 | 12.36 | 12.72 | 12.24 | 12.67 | 339,502 | +0.22(+1.74%) |
Jun 01, 2007 | 12.34 | 12.49 | 12.27 | 12.46 | 227,556 | +0.20(+1.62%) |
May 31, 2007 | 12.29 | 12.37 | 12.01 | 12.26 | 185,140 | -0.05(-0.37%) |
May 30, 2007 | 12.27 | 12.38 | 12.11 | 12.30 | 151,027 | -0.10(-0.80%) |
May 29, 2007 | 12.69 | 12.75 | 12.16 | 12.40 | 253,812 | -0.26(-2.07%) |
May 25, 2007 | 12.18 | 12.74 | 12.01 | 12.67 | 358,974 | +0.59(+4.86%) |
May 24, 2007 | 12.49 | 12.50 | 11.98 | 12.08 | 192,094 | -0.45(-3.60%) |
May 23, 2007 | 12.86 | 12.86 | 12.49 | 12.53 | 102,145 | -0.26(-2.05%) |
May 22, 2007 | 12.73 | 12.96 | 12.66 | 12.79 | 165,762 | +0.14(+1.07%) |
May 21, 2007 | 12.14 | 12.70 | 12.08 | 12.66 | 265,763 | +0.51(+4.24%) |
May 18, 2007 | 12.20 | 12.20 | 11.84 | 12.14 | 344,863 | -0.03(-0.22%) |
May 17, 2007 | 12.14 | 12.26 | 12.06 | 12.17 | 294,291 | -0.03(-0.22%) |
May 16, 2007 | 12.27 | 12.33 | 12.01 | 12.20 | 297,168 | -0.01(-0.07%) |
May 15, 2007 | 12.48 | 12.75 | 12.11 | 12.20 | 510,212 | -0.59(-4.59%) |
May 14, 2007 | 12.84 | 12.86 | 12.73 | 12.79 | 336,474 | -0.12(-0.91%) |
May 11, 2007 | 12.68 | 12.91 | 12.47 | 12.91 | 264,417 | +0.15(+1.20%) |
May 10, 2007 | 12.99 | 13.09 | 12.72 | 12.76 | 359,216 | -0.36(-2.75%) |
May 09, 2007 | 12.86 | 13.39 | 12.86 | 13.12 | 450,860 | +0.37(+2.91%) |
May 08, 2007 | 12.59 | 12.79 | 11.92 | 12.75 | 617,191 | +0.16(+1.29%) |
May 07, 2007 | 13.04 | 13.10 | 12.57 | 12.58 | 257,799 | -0.44(-3.40%) |
May 04, 2007 | 12.95 | 13.23 | 12.88 | 13.03 | 233,760 | -0.14(-1.03%) |
May 03, 2007 | 12.98 | 13.25 | 12.94 | 13.16 | 292,127 | +0.09(+0.69%) |
May 02, 2007 | 13.25 | 13.47 | 12.95 | 13.07 | 790,779 | +0.05(+0.40%) |