Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.71 | 12.85 | 12.58 | 12.63 | 351,221 | +0.02(+0.17%) |
Jul 30, 2007 | 12.55 | 12.73 | 12.50 | 12.60 | 425,053 | +0.05(+0.37%) |
Jul 27, 2007 | 12.60 | 12.80 | 12.53 | 12.56 | 282,072 | -0.11(-0.83%) |
Jul 26, 2007 | 12.67 | 13.00 | 12.54 | 12.66 | 343,748 | -0.16(-1.28%) |
Jul 25, 2007 | 12.67 | 12.91 | 12.60 | 12.83 | 308,863 | +0.28(+2.25%) |
Jul 24, 2007 | 13.13 | 13.23 | 12.54 | 12.55 | 246,369 | -0.58(-4.45%) |
Jul 23, 2007 | 13.17 | 13.36 | 13.11 | 13.13 | 88,202 | +0.04(+0.29%) |
Jul 20, 2007 | 13.46 | 13.49 | 13.08 | 13.09 | 224,996 | -0.40(-2.96%) |
Jul 19, 2007 | 13.50 | 13.53 | 13.43 | 13.49 | 79,155 | +0.06(+0.44%) |
Jul 18, 2007 | 13.44 | 13.55 | 13.26 | 13.43 | 156,847 | -0.04(-0.28%) |
Jul 17, 2007 | 13.50 | 13.69 | 13.44 | 13.47 | 95,254 | -0.01(-0.06%) |
Jul 16, 2007 | 13.78 | 13.87 | 13.46 | 13.48 | 82,821 | -0.37(-2.67%) |
Jul 13, 2007 | 13.80 | 13.86 | 13.65 | 13.85 | 57,278 | +0.00(+0.00%) |
Jul 12, 2007 | 13.52 | 13.85 | 13.47 | 13.85 | 90,070 | +0.31(+2.30%) |
Jul 11, 2007 | 13.59 | 13.66 | 13.46 | 13.54 | 91,430 | +0.01(+0.09%) |
Jul 10, 2007 | 13.65 | 13.74 | 13.46 | 13.53 | 162,157 | -0.17(-1.26%) |
Jul 09, 2007 | 13.84 | 13.88 | 13.65 | 13.70 | 65,319 | -0.17(-1.24%) |
Jul 06, 2007 | 13.88 | 13.92 | 13.74 | 13.87 | 50,485 | -0.01(-0.06%) |
Jul 05, 2007 | 13.95 | 14.04 | 13.69 | 13.88 | 79,436 | -0.09(-0.63%) |
Jul 03, 2007 | 13.87 | 13.97 | 13.71 | 13.97 | 143,605 | +0.14(+1.00%) |
Jul 02, 2007 | 13.84 | 13.90 | 13.73 | 13.83 | 90,662 | +0.08(+0.61%) |
Jun 29, 2007 | 14.04 | 14.07 | 13.72 | 13.74 | 130,052 | -0.22(-1.57%) |
Jun 28, 2007 | 13.92 | 14.12 | 13.90 | 13.96 | 72,146 | +0.08(+0.55%) |
Jun 27, 2007 | 13.45 | 13.95 | 13.45 | 13.89 | 146,938 | +0.35(+2.55%) |
Jun 26, 2007 | 13.58 | 13.72 | 13.40 | 13.54 | 97,434 | +0.04(+0.31%) |
Jun 25, 2007 | 13.40 | 13.83 | 13.40 | 13.50 | 164,128 | +0.03(+0.25%) |
Jun 22, 2007 | 13.56 | 13.61 | 13.34 | 13.47 | 340,989 | -0.09(-0.65%) |
Jun 21, 2007 | 13.46 | 13.64 | 13.42 | 13.56 | 101,567 | +0.06(+0.47%) |
Jun 20, 2007 | 13.84 | 13.96 | 13.46 | 13.49 | 139,762 | -0.36(-2.58%) |
Jun 19, 2007 | 13.71 | 13.90 | 13.70 | 13.85 | 88,896 | +0.07(+0.49%) |
Jun 18, 2007 | 13.72 | 13.88 | 13.64 | 13.78 | 139,287 | +0.13(+0.92%) |
Jun 15, 2007 | 13.74 | 13.85 | 13.63 | 13.66 | 311,375 | +0.19(+1.44%) |
Jun 14, 2007 | 13.57 | 13.61 | 13.41 | 13.46 | 109,100 | -0.01(-0.06%) |
Jun 13, 2007 | 13.38 | 13.58 | 13.35 | 13.47 | 169,473 | +0.12(+0.88%) |
Jun 12, 2007 | 13.61 | 13.62 | 13.24 | 13.35 | 230,798 | -0.28(-2.04%) |
Jun 11, 2007 | 13.70 | 13.80 | 13.61 | 13.63 | 138,188 | -0.08(-0.58%) |
Jun 08, 2007 | 13.72 | 13.84 | 13.54 | 13.71 | 189,613 | -0.02(-0.15%) |
Jun 07, 2007 | 14.09 | 14.17 | 13.73 | 13.73 | 189,335 | -0.43(-3.06%) |
Jun 06, 2007 | 14.26 | 14.35 | 14.14 | 14.17 | 251,674 | -0.21(-1.43%) |
Jun 05, 2007 | 14.38 | 14.46 | 14.34 | 14.37 | 262,658 | -0.11(-0.76%) |
Jun 04, 2007 | 14.32 | 14.54 | 14.32 | 14.48 | 210,967 | +0.08(+0.56%) |
Jun 01, 2007 | 14.35 | 14.42 | 14.25 | 14.40 | 493,346 | +0.13(+0.91%) |
May 31, 2007 | 14.06 | 14.33 | 13.96 | 14.27 | 259,713 | +0.13(+0.89%) |
May 30, 2007 | 14.06 | 14.16 | 13.95 | 14.14 | 164,665 | -0.07(-0.50%) |
May 29, 2007 | 14.28 | 14.32 | 14.17 | 14.22 | 168,898 | +0.01(+0.06%) |
May 25, 2007 | 14.30 | 14.39 | 14.12 | 14.21 | 212,514 | -0.05(-0.38%) |
May 24, 2007 | 14.72 | 14.80 | 14.23 | 14.26 | 242,280 | -0.45(-3.09%) |
May 23, 2007 | 14.82 | 14.91 | 14.68 | 14.72 | 173,692 | -0.11(-0.74%) |
May 22, 2007 | 14.91 | 14.91 | 14.62 | 14.83 | 185,299 | -0.03(-0.17%) |
May 21, 2007 | 14.68 | 14.92 | 14.68 | 14.85 | 141,262 | +0.12(+0.83%) |
May 18, 2007 | 14.77 | 14.78 | 14.55 | 14.73 | 134,345 | +0.02(+0.11%) |
May 17, 2007 | 14.88 | 14.89 | 14.70 | 14.71 | 228,428 | -0.24(-1.60%) |
May 16, 2007 | 14.96 | 14.97 | 14.84 | 14.95 | 122,358 | +0.05(+0.34%) |
May 15, 2007 | 15.14 | 15.14 | 14.83 | 14.90 | 249,663 | -0.16(-1.09%) |
May 14, 2007 | 15.14 | 15.14 | 14.99 | 15.07 | 184,560 | -0.14(-0.94%) |
May 11, 2007 | 15.08 | 15.25 | 15.06 | 15.21 | 81,240 | +0.19(+1.23%) |
May 10, 2007 | 15.23 | 15.23 | 14.95 | 15.02 | 164,679 | -0.30(-1.98%) |
May 09, 2007 | 15.36 | 15.42 | 15.20 | 15.33 | 80,018 | +0.02(+0.14%) |
May 08, 2007 | 15.33 | 15.33 | 15.13 | 15.31 | 86,329 | -0.13(-0.87%) |
May 07, 2007 | 15.36 | 15.55 | 15.35 | 15.44 | 73,239 | +0.01(+0.08%) |
May 04, 2007 | 15.11 | 15.54 | 15.11 | 15.43 | 77,475 | +0.02(+0.11%) |
May 03, 2007 | 15.39 | 15.54 | 15.23 | 15.41 | 92,535 | +0.05(+0.33%) |
May 02, 2007 | 15.20 | 15.38 | 15.11 | 15.36 | 100,612 | +0.14(+0.94%) |