Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.02 | 13.22 | 12.88 | 12.89 | 37,330 | -0.12(-0.89%) |
Jul 30, 2007 | 12.80 | 13.04 | 12.79 | 13.00 | 79,697 | +0.10(+0.80%) |
Jul 27, 2007 | 13.02 | 13.12 | 12.90 | 12.90 | 44,102 | -0.16(-1.23%) |
Jul 26, 2007 | 13.19 | 13.23 | 12.85 | 13.06 | 222,943 | -0.26(-1.95%) |
Jul 25, 2007 | 13.37 | 13.40 | 13.18 | 13.32 | 327,990 | +0.08(+0.61%) |
Jul 24, 2007 | 13.41 | 13.47 | 13.21 | 13.24 | 143,246 | -0.26(-1.96%) |
Jul 23, 2007 | 13.57 | 13.59 | 13.51 | 13.51 | 30,906 | +0.01(+0.04%) |
Jul 20, 2007 | 13.68 | 13.68 | 13.48 | 13.50 | 96,886 | -0.18(-1.35%) |
Jul 19, 2007 | 13.76 | 13.76 | 13.63 | 13.68 | 34,552 | -0.02(-0.13%) |
Jul 18, 2007 | 13.73 | 13.76 | 13.56 | 13.70 | 22,224 | -0.15(-1.08%) |
Jul 17, 2007 | 13.85 | 13.90 | 13.85 | 13.85 | 13,543 | +0.01(+0.08%) |
Jul 16, 2007 | 13.85 | 13.91 | 13.83 | 13.84 | 23,093 | -0.03(-0.25%) |
Jul 13, 2007 | 13.83 | 13.93 | 13.83 | 13.87 | 44,102 | +0.03(+0.25%) |
Jul 12, 2007 | 13.67 | 13.84 | 13.67 | 13.84 | 19,273 | +0.25(+1.82%) |
Jul 11, 2007 | 13.53 | 13.63 | 13.52 | 13.59 | 26,565 | +0.07(+0.51%) |
Jul 10, 2007 | 13.68 | 13.68 | 13.52 | 13.52 | 53,305 | -0.22(-1.63%) |
Jul 09, 2007 | 13.80 | 13.81 | 13.72 | 13.75 | 40,629 | -0.04(-0.29%) |
Jul 06, 2007 | 13.76 | 13.81 | 13.75 | 13.79 | 52,957 | -0.01(-0.04%) |
Jul 05, 2007 | 13.82 | 13.85 | 13.75 | 13.79 | 50,353 | -0.05(-0.34%) |
Jul 03, 2007 | 13.85 | 13.89 | 13.82 | 13.84 | 19,620 | +0.05(+0.34%) |
Jul 02, 2007 | 13.68 | 13.80 | 13.68 | 13.79 | 13,196 | +0.13(+0.97%) |
Jun 29, 2007 | 13.71 | 13.75 | 13.58 | 13.66 | 21,704 | -0.03(-0.21%) |
Jun 28, 2007 | 13.68 | 13.76 | 13.65 | 13.69 | 37,851 | +0.02(+0.17%) |
Jun 27, 2007 | 13.49 | 13.67 | 13.47 | 13.67 | 12,327 | +0.10(+0.76%) |
Jun 26, 2007 | 13.63 | 13.71 | 13.56 | 13.56 | 31,774 | +0.00(+0.00%) |
Jun 25, 2007 | 13.64 | 13.73 | 13.53 | 13.56 | 26,392 | -0.03(-0.25%) |
Jun 22, 2007 | 13.71 | 13.74 | 13.58 | 13.60 | 44,102 | -0.15(-1.09%) |
Jun 21, 2007 | 13.81 | 13.87 | 13.68 | 13.75 | 39,935 | -0.16(-1.12%) |
Jun 20, 2007 | 14.16 | 14.16 | 13.90 | 13.90 | 20,662 | -0.20(-1.43%) |
Jun 19, 2007 | 14.09 | 14.13 | 14.08 | 14.10 | 22,572 | +0.02(+0.16%) |
Jun 18, 2007 | 14.10 | 14.10 | 14.06 | 14.08 | 23,440 | +0.00(+0.00%) |
Jun 15, 2007 | 14.15 | 14.19 | 14.08 | 14.08 | 26,739 | +0.05(+0.37%) |
Jun 14, 2007 | 13.99 | 14.08 | 13.99 | 14.03 | 24,482 | +0.06(+0.40%) |
Jun 13, 2007 | 13.86 | 13.97 | 13.86 | 13.97 | 18,752 | +0.16(+1.14%) |
Jun 12, 2007 | 13.96 | 13.98 | 13.80 | 13.82 | 27,260 | -0.20(-1.40%) |
Jun 11, 2007 | 13.90 | 14.05 | 13.90 | 14.01 | 25,003 | +0.12(+0.84%) |
Jun 08, 2007 | 13.83 | 13.91 | 13.82 | 13.90 | 21,530 | +0.07(+0.49%) |
Jun 07, 2007 | 14.00 | 14.08 | 13.83 | 13.83 | 54,694 | -0.26(-1.88%) |
Jun 06, 2007 | 14.13 | 14.15 | 14.05 | 14.09 | 47,401 | -0.10(-0.69%) |
Jun 05, 2007 | 14.24 | 14.24 | 14.16 | 14.19 | 38,372 | -0.12(-0.85%) |
Jun 04, 2007 | 14.31 | 14.31 | 14.26 | 14.31 | 28,996 | +0.02(+0.16%) |
Jun 01, 2007 | 14.33 | 14.38 | 14.28 | 14.29 | 60,076 | -0.02(-0.12%) |
May 31, 2007 | 14.37 | 14.37 | 14.31 | 14.31 | 35,941 | -0.04(-0.28%) |
May 30, 2007 | 14.25 | 14.35 | 14.22 | 14.35 | 25,697 | +0.06(+0.44%) |
May 29, 2007 | 14.24 | 14.31 | 14.24 | 14.28 | 41,324 | +0.01(+0.08%) |
May 25, 2007 | 14.26 | 14.27 | 14.20 | 14.27 | 33,858 | +0.04(+0.28%) |
May 24, 2007 | 14.36 | 14.36 | 14.23 | 14.23 | 28,475 | -0.11(-0.76%) |
May 23, 2007 | 14.40 | 14.43 | 14.34 | 14.34 | 69,105 | -0.06(-0.40%) |
May 22, 2007 | 14.39 | 14.45 | 14.37 | 14.40 | 34,205 | +0.02(+0.12%) |
May 21, 2007 | 14.40 | 14.42 | 14.36 | 14.38 | 22,051 | -0.01(-0.09%) |
May 18, 2007 | 14.40 | 14.40 | 14.34 | 14.39 | 31,601 | +0.04(+0.29%) |
May 17, 2007 | 14.35 | 14.36 | 14.32 | 14.35 | 22,919 | +0.00(+0.00%) |
May 16, 2007 | 14.31 | 14.37 | 14.28 | 14.35 | 39,588 | +0.14(+0.97%) |
May 15, 2007 | 14.23 | 14.31 | 14.21 | 14.21 | 22,398 | +0.06(+0.45%) |
May 14, 2007 | 14.16 | 14.21 | 14.13 | 14.15 | 50,179 | +0.01(+0.04%) |
May 11, 2007 | 14.08 | 14.17 | 14.08 | 14.14 | 34,205 | +0.10(+0.70%) |
May 10, 2007 | 14.17 | 14.19 | 14.05 | 14.05 | 68,237 | -0.16(-1.14%) |
May 09, 2007 | 14.19 | 14.24 | 14.18 | 14.21 | 33,337 | +0.04(+0.28%) |
May 08, 2007 | 14.17 | 14.18 | 14.13 | 14.17 | 11,286 | -0.03(-0.20%) |
May 07, 2007 | 14.21 | 14.23 | 14.18 | 14.20 | 24,482 | +0.04(+0.29%) |
May 04, 2007 | 14.14 | 14.18 | 14.12 | 14.16 | 33,510 | +0.05(+0.32%) |
May 03, 2007 | 14.06 | 14.12 | 14.05 | 14.11 | 32,469 | +0.10(+0.70%) |
May 02, 2007 | 13.97 | 14.05 | 13.97 | 14.01 | 19,794 | +0.06(+0.45%) |