Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.18 | 11.89 | 11.26 | 11.32 | 2,982,693 | +0.15(+1.32%) |
Jul 30, 2007 | 11.32 | 11.43 | 10.95 | 11.18 | 1,622,665 | +0.08(+0.73%) |
Jul 27, 2007 | 11.10 | 11.30 | 10.87 | 11.09 | 3,106,275 | -0.33(-2.88%) |
Jul 26, 2007 | 11.57 | 11.99 | 11.36 | 11.42 | 3,136,468 | -0.48(-4.01%) |
Jul 25, 2007 | 12.17 | 12.44 | 11.61 | 11.90 | 2,850,037 | -0.11(-0.90%) |
Jul 24, 2007 | 12.21 | 12.36 | 11.94 | 12.01 | 1,613,593 | -0.38(-3.04%) |
Jul 23, 2007 | 12.78 | 12.84 | 12.37 | 12.39 | 1,100,366 | -0.24(-1.92%) |
Jul 20, 2007 | 12.99 | 13.00 | 12.54 | 12.63 | 1,447,772 | -0.40(-3.05%) |
Jul 19, 2007 | 13.19 | 13.29 | 13.02 | 13.02 | 788,653 | -0.04(-0.31%) |
Jul 18, 2007 | 12.94 | 13.13 | 12.88 | 13.06 | 1,216,218 | -0.24(-1.77%) |
Jul 17, 2007 | 13.45 | 13.56 | 13.30 | 13.30 | 923,391 | -0.09(-0.70%) |
Jul 16, 2007 | 13.34 | 13.65 | 13.14 | 13.39 | 2,378,451 | -0.02(-0.15%) |
Jul 13, 2007 | 13.46 | 13.55 | 13.39 | 13.41 | 1,596,788 | -0.11(-0.80%) |
Jul 12, 2007 | 13.63 | 13.71 | 13.41 | 13.52 | 1,945,086 | +0.01(+0.05%) |
Jul 11, 2007 | 13.90 | 13.90 | 13.43 | 13.52 | 1,938,394 | -0.37(-2.66%) |
Jul 10, 2007 | 14.22 | 14.30 | 13.87 | 13.89 | 2,139,015 | -0.49(-3.41%) |
Jul 09, 2007 | 14.30 | 14.59 | 14.23 | 14.38 | 2,034,317 | +0.13(+0.94%) |
Jul 06, 2007 | 14.36 | 14.53 | 14.21 | 14.24 | 1,345,751 | -0.17(-1.21%) |
Jul 05, 2007 | 14.22 | 14.79 | 14.22 | 14.42 | 4,738,907 | +0.79(+5.77%) |
Jul 03, 2007 | 13.39 | 13.71 | 13.28 | 13.63 | 551,447 | +0.24(+1.76%) |
Jul 02, 2007 | 13.09 | 13.50 | 12.85 | 13.39 | 1,753,685 | +0.56(+4.40%) |
Jun 29, 2007 | 13.03 | 13.20 | 12.77 | 12.83 | 2,386,779 | -0.13(-1.04%) |
Jun 28, 2007 | 13.00 | 13.13 | 12.82 | 12.96 | 2,528,954 | +0.01(+0.05%) |
Jun 27, 2007 | 12.77 | 13.01 | 12.76 | 12.96 | 1,604,521 | +0.06(+0.47%) |
Jun 26, 2007 | 13.06 | 13.15 | 12.74 | 12.90 | 1,383,526 | -0.04(-0.31%) |
Jun 25, 2007 | 13.19 | 13.45 | 12.74 | 12.94 | 1,637,536 | -0.13(-1.03%) |
Jun 22, 2007 | 12.81 | 13.68 | 12.80 | 13.07 | 3,629,023 | +0.27(+2.10%) |
Jun 21, 2007 | 12.20 | 13.00 | 12.20 | 12.80 | 4,264,347 | +0.61(+4.96%) |
Jun 20, 2007 | 12.53 | 12.54 | 12.08 | 12.20 | 1,201,494 | -0.26(-2.05%) |
Jun 19, 2007 | 12.24 | 12.47 | 12.20 | 12.45 | 820,032 | +0.18(+1.48%) |
Jun 18, 2007 | 12.44 | 12.45 | 12.20 | 12.27 | 1,013,812 | -0.17(-1.35%) |
Jun 15, 2007 | 12.65 | 12.70 | 12.41 | 12.44 | 1,516,182 | +0.10(+0.82%) |
Jun 14, 2007 | 12.49 | 12.54 | 12.31 | 12.34 | 769,022 | -0.13(-1.02%) |
Jun 13, 2007 | 12.28 | 12.54 | 12.17 | 12.47 | 1,364,490 | +0.24(+1.98%) |
Jun 12, 2007 | 12.47 | 12.47 | 12.17 | 12.22 | 1,410,741 | -0.28(-2.26%) |
Jun 11, 2007 | 12.75 | 12.75 | 12.44 | 12.51 | 884,650 | -0.26(-2.00%) |
Jun 08, 2007 | 12.63 | 12.84 | 12.45 | 12.76 | 903,314 | +0.11(+0.90%) |
Jun 07, 2007 | 12.96 | 12.96 | 12.57 | 12.65 | 699,124 | -0.40(-3.04%) |
Jun 06, 2007 | 13.12 | 13.12 | 12.82 | 13.04 | 1,023,479 | -0.12(-0.92%) |
Jun 05, 2007 | 13.45 | 13.48 | 13.11 | 13.17 | 1,289,238 | -0.38(-2.78%) |
Jun 04, 2007 | 13.95 | 13.95 | 13.48 | 13.54 | 908,817 | -0.14(-1.03%) |
Jun 01, 2007 | 13.92 | 14.19 | 13.59 | 13.68 | 2,204,733 | -0.40(-2.82%) |
May 31, 2007 | 13.60 | 14.40 | 13.55 | 14.08 | 4,932,124 | +0.48(+3.51%) |
May 30, 2007 | 12.98 | 13.61 | 12.92 | 13.60 | 1,115,238 | +0.48(+3.69%) |
May 29, 2007 | 12.90 | 13.16 | 12.90 | 13.12 | 1,248,638 | +0.32(+2.47%) |
May 25, 2007 | 12.80 | 13.05 | 12.77 | 12.80 | 1,896,306 | +0.03(+0.21%) |
May 24, 2007 | 12.78 | 12.91 | 12.62 | 12.78 | 1,845,891 | +0.00(+0.00%) |
May 23, 2007 | 12.80 | 13.04 | 12.68 | 12.78 | 1,134,125 | +0.00(+0.00%) |
May 22, 2007 | 12.24 | 12.78 | 12.18 | 12.78 | 1,215,920 | +0.54(+4.40%) |
May 21, 2007 | 12.33 | 12.53 | 12.22 | 12.24 | 864,201 | -0.07(-0.55%) |
May 18, 2007 | 12.26 | 12.49 | 12.16 | 12.31 | 1,220,828 | +0.11(+0.88%) |
May 17, 2007 | 12.51 | 12.51 | 12.18 | 12.20 | 484,672 | -0.32(-2.58%) |
May 16, 2007 | 12.57 | 12.59 | 12.32 | 12.52 | 698,232 | +0.01(+0.11%) |
May 15, 2007 | 12.51 | 12.75 | 12.39 | 12.51 | 802,483 | +0.01(+0.11%) |
May 14, 2007 | 12.61 | 12.68 | 12.39 | 12.49 | 693,175 | -0.11(-0.85%) |
May 11, 2007 | 12.57 | 12.72 | 12.51 | 12.60 | 242,708 | +0.14(+1.13%) |
May 10, 2007 | 12.72 | 12.86 | 12.45 | 12.46 | 729,611 | -0.35(-2.73%) |
May 09, 2007 | 12.57 | 12.89 | 12.56 | 12.81 | 986,759 | +0.18(+1.44%) |
May 08, 2007 | 12.66 | 12.68 | 12.36 | 12.63 | 667,745 | -0.07(-0.58%) |
May 07, 2007 | 12.63 | 12.78 | 12.63 | 12.70 | 466,380 | +0.00(+0.00%) |
May 04, 2007 | 12.62 | 12.74 | 12.51 | 12.70 | 893,201 | +0.09(+0.75%) |
May 03, 2007 | 12.61 | 12.65 | 12.44 | 12.61 | 894,094 | +0.01(+0.05%) |
May 02, 2007 | 12.37 | 12.63 | 12.25 | 12.60 | 860,037 | +0.20(+1.57%) |