Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.67 | 12.75 | 12.35 | 12.42 | 132,009 | -0.13(-1.03%) |
Jul 30, 2007 | 12.48 | 12.59 | 12.41 | 12.55 | 121,448 | +0.15(+1.21%) |
Jul 27, 2007 | 12.64 | 12.70 | 12.39 | 12.40 | 90,206 | -0.28(-2.20%) |
Jul 26, 2007 | 12.72 | 12.80 | 12.54 | 12.68 | 249,497 | -0.28(-2.14%) |
Jul 25, 2007 | 13.05 | 13.11 | 12.85 | 12.96 | 55,884 | +0.02(+0.12%) |
Jul 24, 2007 | 13.14 | 13.17 | 12.94 | 12.94 | 91,086 | -0.33(-2.52%) |
Jul 23, 2007 | 13.40 | 13.40 | 13.27 | 13.28 | 67,324 | -0.04(-0.31%) |
Jul 20, 2007 | 13.48 | 13.48 | 13.29 | 13.32 | 63,364 | -0.21(-1.53%) |
Jul 19, 2007 | 13.51 | 13.54 | 13.50 | 13.52 | 13,640 | +0.14(+1.04%) |
Jul 18, 2007 | 13.48 | 13.48 | 13.36 | 13.39 | 22,881 | -0.15(-1.13%) |
Jul 17, 2007 | 13.55 | 13.60 | 13.54 | 13.54 | 30,362 | +0.00(+0.00%) |
Jul 16, 2007 | 13.61 | 13.63 | 13.54 | 13.54 | 68,644 | -0.10(-0.77%) |
Jul 13, 2007 | 13.53 | 13.65 | 13.53 | 13.64 | 47,083 | +0.09(+0.65%) |
Jul 12, 2007 | 13.41 | 13.55 | 13.41 | 13.55 | 115,288 | +0.19(+1.41%) |
Jul 11, 2007 | 13.31 | 13.36 | 13.27 | 13.36 | 95,046 | +0.04(+0.31%) |
Jul 10, 2007 | 13.49 | 13.49 | 13.32 | 13.32 | 63,804 | -0.24(-1.76%) |
Jul 09, 2007 | 13.62 | 13.62 | 13.54 | 13.56 | 27,721 | -0.03(-0.25%) |
Jul 06, 2007 | 13.54 | 13.60 | 13.49 | 13.60 | 69,965 | +0.07(+0.49%) |
Jul 05, 2007 | 13.51 | 13.56 | 13.48 | 13.53 | 45,763 | +0.05(+0.34%) |
Jul 03, 2007 | 13.49 | 13.51 | 13.48 | 13.49 | 31,242 | +0.05(+0.39%) |
Jul 02, 2007 | 13.35 | 13.44 | 13.33 | 13.43 | 154,891 | +0.17(+1.25%) |
Jun 29, 2007 | 13.35 | 13.40 | 13.24 | 13.27 | 120,568 | -0.05(-0.38%) |
Jun 28, 2007 | 13.30 | 13.39 | 13.29 | 13.32 | 40,482 | +0.04(+0.27%) |
Jun 27, 2007 | 13.10 | 13.28 | 13.08 | 13.28 | 41,803 | +0.16(+1.21%) |
Jun 26, 2007 | 13.26 | 13.27 | 13.12 | 13.12 | 36,962 | -0.09(-0.67%) |
Jun 25, 2007 | 13.28 | 13.35 | 13.17 | 13.21 | 54,563 | -0.16(-1.22%) |
Jun 22, 2007 | 13.46 | 13.48 | 13.36 | 13.37 | 46,203 | -0.12(-0.93%) |
Jun 21, 2007 | 13.44 | 13.51 | 13.35 | 13.50 | 27,281 | +0.03(+0.20%) |
Jun 20, 2007 | 13.66 | 13.66 | 13.47 | 13.47 | 34,322 | -0.16(-1.20%) |
Jun 19, 2007 | 13.57 | 13.64 | 13.55 | 13.64 | 18,481 | -0.00(-0.03%) |
Jun 18, 2007 | 13.69 | 13.69 | 13.63 | 13.64 | 36,522 | -0.05(-0.33%) |
Jun 15, 2007 | 13.67 | 13.73 | 13.67 | 13.69 | 41,803 | +0.10(+0.72%) |
Jun 14, 2007 | 13.61 | 13.64 | 13.57 | 13.59 | 81,845 | +0.05(+0.40%) |
Jun 13, 2007 | 13.44 | 13.54 | 13.42 | 13.53 | 51,483 | +0.15(+1.10%) |
Jun 12, 2007 | 13.52 | 13.53 | 13.39 | 13.39 | 64,684 | -0.16(-1.19%) |
Jun 11, 2007 | 13.54 | 13.60 | 13.50 | 13.55 | 21,561 | -0.02(-0.15%) |
Jun 08, 2007 | 13.48 | 13.57 | 13.41 | 13.57 | 207,694 | +0.10(+0.76%) |
Jun 07, 2007 | 13.71 | 13.71 | 13.46 | 13.46 | 127,609 | -0.30(-2.20%) |
Jun 06, 2007 | 13.79 | 13.80 | 13.73 | 13.77 | 60,724 | -0.12(-0.87%) |
Jun 05, 2007 | 13.95 | 13.96 | 13.88 | 13.89 | 87,126 | -0.12(-0.84%) |
Jun 04, 2007 | 13.94 | 14.01 | 13.93 | 14.01 | 38,722 | +0.05(+0.36%) |
Jun 01, 2007 | 13.95 | 13.98 | 13.92 | 13.96 | 60,724 | +0.07(+0.49%) |
May 31, 2007 | 13.92 | 13.94 | 13.85 | 13.89 | 48,843 | +0.04(+0.31%) |
May 30, 2007 | 13.68 | 13.84 | 13.67 | 13.84 | 47,083 | +0.13(+0.94%) |
May 29, 2007 | 13.68 | 13.74 | 13.68 | 13.71 | 110,887 | +0.13(+0.95%) |
May 25, 2007 | 13.59 | 13.63 | 13.54 | 13.59 | 109,127 | +0.06(+0.43%) |
May 24, 2007 | 13.70 | 13.75 | 13.50 | 13.53 | 41,803 | -0.20(-1.45%) |
May 23, 2007 | 13.82 | 13.85 | 13.72 | 13.73 | 53,243 | -0.06(-0.41%) |
May 22, 2007 | 13.70 | 13.81 | 13.70 | 13.78 | 105,607 | +0.09(+0.63%) |
May 21, 2007 | 13.64 | 13.72 | 13.63 | 13.70 | 34,322 | +0.07(+0.55%) |
May 18, 2007 | 13.63 | 13.65 | 13.59 | 13.62 | 88,006 | +0.02(+0.18%) |
May 17, 2007 | 13.63 | 13.64 | 13.59 | 13.60 | 43,563 | -0.05(-0.36%) |
May 16, 2007 | 13.66 | 13.68 | 13.59 | 13.65 | 42,683 | +0.03(+0.20%) |
May 15, 2007 | 13.73 | 13.76 | 13.62 | 13.62 | 91,966 | -0.08(-0.61%) |
May 14, 2007 | 13.76 | 13.78 | 13.68 | 13.70 | 77,885 | -0.05(-0.38%) |
May 11, 2007 | 13.68 | 13.76 | 13.69 | 13.76 | 39,162 | +0.12(+0.87%) |
May 10, 2007 | 13.76 | 13.77 | 13.64 | 13.64 | 121,448 | -0.18(-1.28%) |
May 09, 2007 | 13.70 | 13.82 | 13.69 | 13.81 | 43,563 | +0.09(+0.65%) |
May 08, 2007 | 13.69 | 13.73 | 13.67 | 13.73 | 20,681 | -0.01(-0.05%) |
May 07, 2007 | 13.73 | 13.75 | 13.73 | 13.73 | 24,641 | +0.04(+0.27%) |
May 04, 2007 | 13.73 | 13.73 | 13.67 | 13.70 | 29,042 | -0.01(-0.05%) |
May 03, 2007 | 13.67 | 13.76 | 13.67 | 13.70 | 146,970 | +0.02(+0.13%) |
May 02, 2007 | 13.59 | 13.69 | 13.58 | 13.69 | 59,404 | +0.10(+0.77%) |