Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.32 | 13.46 | 13.04 | 13.05 | 64,564 | -0.14(-1.06%) |
Jul 30, 2007 | 12.45 | 13.35 | 12.14 | 13.19 | 23,768 | +0.74(+5.97%) |
Jul 27, 2007 | 12.27 | 12.54 | 12.26 | 12.45 | 35,261 | +0.10(+0.84%) |
Jul 26, 2007 | 12.94 | 12.94 | 12.06 | 12.34 | 52,864 | -0.20(-1.61%) |
Jul 25, 2007 | 12.71 | 12.90 | 12.53 | 12.54 | 23,536 | +0.22(+1.82%) |
Jul 24, 2007 | 12.39 | 12.64 | 12.17 | 12.32 | 49,977 | -0.23(-1.81%) |
Jul 23, 2007 | 12.58 | 12.72 | 12.54 | 12.55 | 16,360 | +0.02(+0.13%) |
Jul 20, 2007 | 12.77 | 12.85 | 12.13 | 12.53 | 29,566 | -0.27(-2.08%) |
Jul 19, 2007 | 12.92 | 13.19 | 12.67 | 12.80 | 19,493 | -0.04(-0.35%) |
Jul 18, 2007 | 13.39 | 13.52 | 12.68 | 12.84 | 21,791 | -0.23(-1.74%) |
Jul 17, 2007 | 13.14 | 13.14 | 12.98 | 13.07 | 8,563 | -0.14(-1.04%) |
Jul 16, 2007 | 13.41 | 13.51 | 13.17 | 13.21 | 19,179 | -0.20(-1.48%) |
Jul 13, 2007 | 13.44 | 13.58 | 13.40 | 13.40 | 6,519 | -0.25(-1.81%) |
Jul 12, 2007 | 13.54 | 13.65 | 13.44 | 13.65 | 17,973 | +0.11(+0.79%) |
Jul 11, 2007 | 13.30 | 13.56 | 13.30 | 13.54 | 23,761 | -0.02(-0.17%) |
Jul 10, 2007 | 13.53 | 13.76 | 13.53 | 13.57 | 12,563 | -0.14(-1.04%) |
Jul 09, 2007 | 13.61 | 13.80 | 13.61 | 13.71 | 12,913 | -0.00(-0.02%) |
Jul 06, 2007 | 13.66 | 13.74 | 13.60 | 13.71 | 7,172 | +0.21(+1.59%) |
Jul 05, 2007 | 13.30 | 13.60 | 12.84 | 13.50 | 8,435 | -0.11(-0.79%) |
Jul 03, 2007 | 13.59 | 13.62 | 13.56 | 13.61 | 5,241 | +0.31(+2.34%) |
Jul 02, 2007 | 13.44 | 13.44 | 13.09 | 13.29 | 29,863 | -0.10(-0.77%) |
Jun 29, 2007 | 13.88 | 13.97 | 13.28 | 13.40 | 27,161 | -0.41(-2.94%) |
Jun 28, 2007 | 13.87 | 13.97 | 13.65 | 13.80 | 34,930 | -0.03(-0.18%) |
Jun 27, 2007 | 13.70 | 13.84 | 13.68 | 13.83 | 15,921 | -0.01(-0.08%) |
Jun 26, 2007 | 13.87 | 13.95 | 13.66 | 13.84 | 50,338 | +0.01(+0.08%) |
Jun 25, 2007 | 13.24 | 13.83 | 13.17 | 13.83 | 32,275 | +0.45(+3.33%) |
Jun 22, 2007 | 13.20 | 13.38 | 12.75 | 13.38 | 204,010 | +0.16(+1.21%) |
Jun 21, 2007 | 13.06 | 13.27 | 12.96 | 13.22 | 44,114 | +0.22(+1.68%) |
Jun 20, 2007 | 13.26 | 13.50 | 12.88 | 13.01 | 26,048 | -0.27(-2.07%) |
Jun 19, 2007 | 13.17 | 13.29 | 13.17 | 13.28 | 43,890 | +0.07(+0.51%) |
Jun 18, 2007 | 13.17 | 13.24 | 13.03 | 13.21 | 24,264 | +0.11(+0.81%) |
Jun 15, 2007 | 13.03 | 13.29 | 12.78 | 13.11 | 115,969 | +0.40(+3.11%) |
Jun 14, 2007 | 12.32 | 12.82 | 12.32 | 12.71 | 19,268 | +0.35(+2.86%) |
Jun 13, 2007 | 12.36 | 12.64 | 12.05 | 12.36 | 16,057 | +0.29(+2.41%) |
Jun 12, 2007 | 12.10 | 12.20 | 12.05 | 12.07 | 18,198 | -0.13(-1.03%) |
Jun 11, 2007 | 12.30 | 12.40 | 12.19 | 12.19 | 11,621 | -0.15(-1.23%) |
Jun 08, 2007 | 12.33 | 12.40 | 12.31 | 12.34 | 14,922 | -0.26(-2.05%) |
Jun 07, 2007 | 12.61 | 12.70 | 12.51 | 12.60 | 11,668 | -0.24(-1.90%) |
Jun 06, 2007 | 12.62 | 12.87 | 12.58 | 12.85 | 56,843 | +0.46(+3.69%) |
Jun 05, 2007 | 12.55 | 12.55 | 12.31 | 12.39 | 21,267 | -0.16(-1.25%) |
Jun 04, 2007 | 12.55 | 12.58 | 12.26 | 12.55 | 39,176 | +0.37(+3.06%) |
Jun 01, 2007 | 12.49 | 12.49 | 12.09 | 12.17 | 33,681 | +0.07(+0.60%) |
May 31, 2007 | 12.19 | 12.19 | 12.00 | 12.10 | 11,293 | -0.04(-0.32%) |
May 30, 2007 | 12.05 | 12.22 | 12.04 | 12.14 | 29,870 | -0.11(-0.91%) |
May 29, 2007 | 12.27 | 12.29 | 12.22 | 12.25 | 21,370 | +0.02(+0.14%) |
May 25, 2007 | 11.98 | 12.39 | 11.91 | 12.24 | 29,602 | +0.32(+2.66%) |
May 24, 2007 | 12.10 | 12.18 | 11.91 | 11.92 | 15,936 | -0.22(-1.78%) |
May 23, 2007 | 12.33 | 12.33 | 12.10 | 12.13 | 3,739 | -0.08(-0.69%) |
May 22, 2007 | 12.26 | 12.31 | 12.19 | 12.22 | 7,068 | -0.11(-0.86%) |
May 21, 2007 | 12.15 | 12.35 | 12.08 | 12.33 | 14,298 | +0.19(+1.52%) |
May 18, 2007 | 12.26 | 12.26 | 11.98 | 12.14 | 20,735 | -0.08(-0.62%) |
May 17, 2007 | 12.33 | 12.52 | 12.01 | 12.22 | 26,159 | -0.04(-0.37%) |
May 16, 2007 | 12.77 | 12.77 | 12.23 | 12.26 | 21,820 | +0.03(+0.21%) |
May 15, 2007 | 12.79 | 12.79 | 12.24 | 12.24 | 18,412 | -0.56(-4.40%) |
May 14, 2007 | 12.93 | 12.95 | 12.77 | 12.80 | 14,340 | -0.05(-0.40%) |
May 11, 2007 | 12.19 | 12.89 | 12.19 | 12.85 | 20,428 | +0.62(+5.05%) |
May 10, 2007 | 12.61 | 12.82 | 12.22 | 12.23 | 39,886 | -0.47(-3.71%) |
May 09, 2007 | 12.47 | 12.82 | 12.47 | 12.70 | 21,866 | +0.25(+1.98%) |
May 08, 2007 | 12.48 | 12.56 | 12.29 | 12.46 | 14,744 | -0.14(-1.11%) |
May 07, 2007 | 12.41 | 12.77 | 12.41 | 12.60 | 32,550 | +0.13(+1.01%) |
May 04, 2007 | 12.42 | 12.75 | 12.36 | 12.47 | 37,335 | +0.17(+1.39%) |
May 03, 2007 | 12.33 | 12.43 | 11.87 | 12.30 | 64,932 | -0.10(-0.77%) |
May 02, 2007 | 12.42 | 12.47 | 12.33 | 12.40 | 31,957 | +0.06(+0.50%) |