Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.95 | 12.96 | 12.69 | 12.69 | 69,149 | -0.17(-1.35%) |
Jul 30, 2007 | 12.72 | 12.86 | 12.72 | 12.86 | 4,321 | +0.07(+0.58%) |
Jul 27, 2007 | 12.87 | 12.90 | 12.78 | 12.78 | 58,541 | -0.16(-1.24%) |
Jul 26, 2007 | 13.13 | 13.13 | 12.79 | 12.95 | 234,165 | -0.31(-2.32%) |
Jul 25, 2007 | 13.28 | 13.28 | 13.15 | 13.25 | 64,041 | +0.03(+0.21%) |
Jul 24, 2007 | 13.37 | 13.39 | 13.21 | 13.22 | 43,218 | -0.26(-1.91%) |
Jul 23, 2007 | 13.49 | 13.53 | 13.48 | 13.48 | 14,929 | +0.05(+0.40%) |
Jul 20, 2007 | 13.50 | 13.50 | 13.42 | 13.43 | 39,289 | -0.15(-1.09%) |
Jul 19, 2007 | 13.63 | 13.63 | 13.58 | 13.58 | 23,966 | +0.07(+0.51%) |
Jul 18, 2007 | 13.51 | 13.55 | 13.49 | 13.51 | 57,362 | -0.07(-0.53%) |
Jul 17, 2007 | 13.61 | 13.62 | 13.57 | 13.58 | 34,967 | -0.01(-0.06%) |
Jul 16, 2007 | 13.61 | 13.63 | 13.57 | 13.59 | 12,572 | -0.05(-0.34%) |
Jul 13, 2007 | 13.55 | 13.64 | 13.55 | 13.63 | 12,965 | +0.08(+0.60%) |
Jul 12, 2007 | 13.42 | 13.55 | 13.42 | 13.55 | 21,216 | +0.25(+1.89%) |
Jul 11, 2007 | 13.34 | 13.34 | 13.30 | 13.30 | 8,250 | +0.04(+0.31%) |
Jul 10, 2007 | 13.36 | 13.36 | 13.26 | 13.26 | 3,536 | -0.18(-1.33%) |
Jul 09, 2007 | 13.44 | 13.45 | 13.40 | 13.44 | 42,039 | +0.09(+0.67%) |
Jul 06, 2007 | 13.36 | 13.36 | 13.35 | 13.35 | 1,964 | -0.01(-0.04%) |
Jul 05, 2007 | 13.34 | 13.35 | 13.31 | 13.35 | 15,715 | +0.01(+0.08%) |
Jul 03, 2007 | 13.32 | 13.34 | 13.32 | 13.34 | 7,857 | +0.10(+0.75%) |
Jul 02, 2007 | 13.22 | 13.26 | 13.22 | 13.24 | 31,824 | +0.11(+0.81%) |
Jun 29, 2007 | 13.25 | 13.26 | 13.08 | 13.14 | 162,265 | -0.05(-0.39%) |
Jun 28, 2007 | 13.17 | 13.22 | 13.17 | 13.19 | 44,004 | +0.03(+0.23%) |
Jun 27, 2007 | 12.98 | 13.16 | 12.97 | 13.16 | 60,112 | +0.11(+0.86%) |
Jun 26, 2007 | 13.09 | 13.14 | 13.04 | 13.04 | 29,859 | -0.06(-0.47%) |
Jun 25, 2007 | 13.12 | 13.24 | 13.07 | 13.11 | 138,298 | -0.12(-0.90%) |
Jun 22, 2007 | 13.34 | 13.34 | 13.20 | 13.22 | 90,365 | -0.16(-1.16%) |
Jun 21, 2007 | 13.34 | 13.38 | 13.34 | 13.38 | 37,324 | -0.05(-0.40%) |
Jun 20, 2007 | 13.51 | 13.51 | 13.43 | 13.43 | 5,500 | -0.06(-0.43%) |
Jun 19, 2007 | 13.47 | 13.50 | 13.44 | 13.49 | 48,326 | +0.01(+0.08%) |
Jun 18, 2007 | 13.53 | 13.53 | 13.48 | 13.48 | 143,013 | -0.06(-0.45%) |
Jun 15, 2007 | 13.53 | 13.54 | 13.52 | 13.54 | 12,179 | +0.14(+1.04%) |
Jun 14, 2007 | 13.41 | 13.44 | 13.40 | 13.40 | 27,109 | +0.08(+0.57%) |
Jun 13, 2007 | 13.22 | 13.33 | 13.20 | 13.33 | 27,895 | +0.18(+1.35%) |
Jun 12, 2007 | 13.26 | 13.26 | 13.15 | 13.15 | 4,714 | -0.13(-1.00%) |
Jun 11, 2007 | 13.24 | 13.34 | 13.23 | 13.28 | 9,429 | +0.02(+0.15%) |
Jun 08, 2007 | 13.09 | 13.26 | 13.09 | 13.26 | 25,145 | +0.11(+0.85%) |
Jun 07, 2007 | 13.33 | 13.33 | 13.15 | 13.15 | 25,145 | -0.17(-1.28%) |
Jun 06, 2007 | 13.39 | 13.39 | 13.32 | 13.32 | 9,822 | -0.14(-1.04%) |
Jun 05, 2007 | 13.49 | 13.49 | 13.44 | 13.46 | 32,610 | -0.09(-0.64%) |
Jun 04, 2007 | 13.48 | 13.55 | 13.48 | 13.55 | 15,715 | +0.06(+0.42%) |
Jun 01, 2007 | 13.50 | 13.51 | 13.49 | 13.49 | 10,215 | +0.05(+0.34%) |
May 31, 2007 | 13.48 | 13.48 | 13.44 | 13.44 | 29,467 | +0.01(+0.06%) |
May 30, 2007 | 13.27 | 13.44 | 13.27 | 13.44 | 45,182 | +0.12(+0.88%) |
May 29, 2007 | 13.32 | 13.32 | 13.32 | 13.32 | 785 | -0.01(-0.08%) |
May 25, 2007 | 13.28 | 13.33 | 13.28 | 13.33 | 34,574 | +0.08(+0.62%) |
May 24, 2007 | 13.39 | 13.44 | 13.25 | 13.25 | 49,897 | -0.13(-0.97%) |
May 23, 2007 | 13.45 | 13.46 | 13.38 | 13.38 | 3,928 | -0.03(-0.19%) |
May 22, 2007 | 13.41 | 13.42 | 13.40 | 13.40 | 10,608 | -0.04(-0.27%) |
May 21, 2007 | 13.39 | 13.44 | 13.39 | 13.44 | 23,180 | +0.07(+0.55%) |
May 18, 2007 | 13.33 | 13.37 | 13.33 | 13.36 | 25,145 | +0.08(+0.57%) |
May 17, 2007 | 13.27 | 13.32 | 13.25 | 13.29 | 25,931 | +0.05(+0.38%) |
May 16, 2007 | 13.22 | 13.25 | 13.18 | 13.24 | 12,179 | +0.05(+0.41%) |
May 15, 2007 | 13.20 | 13.27 | 13.18 | 13.18 | 16,501 | +0.01(+0.04%) |
May 14, 2007 | 13.23 | 13.23 | 13.15 | 13.18 | 18,073 | -0.02(-0.12%) |
May 11, 2007 | 13.15 | 13.19 | 13.15 | 13.19 | 7,072 | +0.13(+1.01%) |
May 10, 2007 | 13.18 | 13.20 | 13.06 | 13.06 | 18,073 | -0.10(-0.74%) |
May 09, 2007 | 13.20 | 13.22 | 13.16 | 13.16 | 16,501 | -0.04(-0.27%) |
May 08, 2007 | 13.17 | 13.19 | 13.14 | 13.19 | 12,572 | -0.01(-0.06%) |
May 07, 2007 | 13.19 | 13.21 | 13.19 | 13.20 | 27,895 | +0.04(+0.27%) |
May 04, 2007 | 13.19 | 13.19 | 13.16 | 13.17 | 9,036 | +0.04(+0.27%) |
May 03, 2007 | 13.09 | 13.14 | 13.09 | 13.13 | 51,862 | +0.06(+0.47%) |
May 02, 2007 | 13.02 | 13.10 | 13.02 | 13.07 | 20,037 | +0.08(+0.59%) |