Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.83 | 14.43 | 13.83 | 14.09 | 123,734 | +0.41(+3.01%) |
Jul 30, 2007 | 13.55 | 13.84 | 13.21 | 13.68 | 93,162 | +0.24(+1.76%) |
Jul 27, 2007 | 13.84 | 14.20 | 13.44 | 13.44 | 117,537 | -0.49(-3.51%) |
Jul 26, 2007 | 14.06 | 14.11 | 13.57 | 13.93 | 142,739 | -0.37(-2.57%) |
Jul 25, 2007 | 14.74 | 14.97 | 13.89 | 14.30 | 168,973 | -0.40(-2.73%) |
Jul 24, 2007 | 15.10 | 15.20 | 14.70 | 14.70 | 109,274 | -0.57(-3.71%) |
Jul 23, 2007 | 15.56 | 15.56 | 15.27 | 15.27 | 89,857 | -0.28(-1.78%) |
Jul 20, 2007 | 15.68 | 15.68 | 15.34 | 15.54 | 140,879 | -0.17(-1.11%) |
Jul 19, 2007 | 15.58 | 15.76 | 15.47 | 15.72 | 62,383 | +0.26(+1.66%) |
Jul 18, 2007 | 15.12 | 15.46 | 15.08 | 15.46 | 100,185 | +0.31(+2.08%) |
Jul 17, 2007 | 15.03 | 15.23 | 14.95 | 15.15 | 47,097 | +0.20(+1.33%) |
Jul 16, 2007 | 15.22 | 15.51 | 14.93 | 14.95 | 47,304 | -0.32(-2.12%) |
Jul 13, 2007 | 15.25 | 15.35 | 15.19 | 15.27 | 36,356 | -0.02(-0.16%) |
Jul 12, 2007 | 15.36 | 15.48 | 15.15 | 15.30 | 44,412 | +0.10(+0.64%) |
Jul 11, 2007 | 14.79 | 15.38 | 14.73 | 15.20 | 87,172 | +0.43(+2.92%) |
Jul 10, 2007 | 15.25 | 15.25 | 14.73 | 14.77 | 84,486 | -0.61(-4.00%) |
Jul 09, 2007 | 15.11 | 15.43 | 15.11 | 15.38 | 54,947 | +0.12(+0.79%) |
Jul 06, 2007 | 15.49 | 15.69 | 15.26 | 15.26 | 43,792 | -0.25(-1.62%) |
Jul 05, 2007 | 15.65 | 15.75 | 15.41 | 15.52 | 37,388 | -0.13(-0.84%) |
Jul 03, 2007 | 15.44 | 15.72 | 15.39 | 15.65 | 41,107 | +0.25(+1.64%) |
Jul 02, 2007 | 15.13 | 15.41 | 15.13 | 15.39 | 51,229 | +0.27(+1.76%) |
Jun 29, 2007 | 15.16 | 15.27 | 15.10 | 15.13 | 76,637 | -0.03(-0.22%) |
Jun 28, 2007 | 15.32 | 15.35 | 15.10 | 15.16 | 49,369 | -0.21(-1.39%) |
Jun 27, 2007 | 14.80 | 15.38 | 14.58 | 15.38 | 65,688 | +0.24(+1.57%) |
Jun 26, 2007 | 15.38 | 15.48 | 15.10 | 15.14 | 93,369 | -0.19(-1.23%) |
Jun 25, 2007 | 15.60 | 15.68 | 15.32 | 15.33 | 97,293 | -0.28(-1.77%) |
Jun 22, 2007 | 15.64 | 15.80 | 15.45 | 15.60 | 124,974 | -0.04(-0.28%) |
Jun 21, 2007 | 15.84 | 15.97 | 15.54 | 15.65 | 99,153 | -0.20(-1.28%) |
Jun 20, 2007 | 16.56 | 16.56 | 15.83 | 15.85 | 112,373 | -0.53(-3.22%) |
Jun 19, 2007 | 15.98 | 16.38 | 15.94 | 16.38 | 74,984 | +0.41(+2.55%) |
Jun 18, 2007 | 15.95 | 16.00 | 15.88 | 15.97 | 164,841 | +0.14(+0.89%) |
Jun 15, 2007 | 16.22 | 16.22 | 15.80 | 15.83 | 154,100 | -0.03(-0.18%) |
Jun 14, 2007 | 15.90 | 16.05 | 15.85 | 15.86 | 68,167 | -0.04(-0.27%) |
Jun 13, 2007 | 16.02 | 16.13 | 15.86 | 15.90 | 161,743 | -0.02(-0.15%) |
Jun 12, 2007 | 16.26 | 16.26 | 15.91 | 15.93 | 60,731 | -0.43(-2.61%) |
Jun 11, 2007 | 16.17 | 16.61 | 16.10 | 16.35 | 72,918 | +0.06(+0.39%) |
Jun 08, 2007 | 16.33 | 16.43 | 16.18 | 16.29 | 46,271 | +0.07(+0.42%) |
Jun 07, 2007 | 16.10 | 16.37 | 16.03 | 16.22 | 113,199 | +0.05(+0.33%) |
Jun 06, 2007 | 16.21 | 16.22 | 16.08 | 16.17 | 41,726 | -0.07(-0.45%) |
Jun 05, 2007 | 16.52 | 16.55 | 16.17 | 16.24 | 64,036 | -0.40(-2.41%) |
Jun 04, 2007 | 16.76 | 16.79 | 16.51 | 16.64 | 36,149 | -0.14(-0.84%) |
Jun 01, 2007 | 16.92 | 16.96 | 16.70 | 16.78 | 75,397 | -0.16(-0.94%) |
May 31, 2007 | 16.73 | 16.94 | 16.61 | 16.94 | 55,153 | +0.22(+1.30%) |
May 30, 2007 | 16.50 | 16.73 | 16.50 | 16.73 | 57,219 | +0.16(+0.94%) |
May 29, 2007 | 16.14 | 16.58 | 16.06 | 16.57 | 115,678 | +0.52(+3.23%) |
May 25, 2007 | 16.19 | 16.27 | 16.01 | 16.05 | 184,259 | -0.10(-0.63%) |
May 24, 2007 | 16.12 | 16.19 | 15.99 | 16.15 | 57,012 | +0.03(+0.18%) |
May 23, 2007 | 16.31 | 16.44 | 16.12 | 16.13 | 99,772 | -0.22(-1.33%) |
May 22, 2007 | 16.13 | 16.41 | 16.00 | 16.34 | 200,371 | +0.02(+0.15%) |
May 21, 2007 | 16.02 | 16.48 | 15.98 | 16.32 | 103,697 | +0.20(+1.26%) |
May 18, 2007 | 16.23 | 16.23 | 16.02 | 16.12 | 77,050 | -0.11(-0.66%) |
May 17, 2007 | 16.36 | 16.36 | 16.00 | 16.22 | 73,331 | -0.12(-0.71%) |
May 16, 2007 | 16.37 | 16.42 | 16.24 | 16.34 | 39,661 | -0.01(-0.09%) |
May 15, 2007 | 16.53 | 16.69 | 16.35 | 16.35 | 82,420 | -0.13(-0.76%) |
May 14, 2007 | 16.51 | 16.63 | 16.46 | 16.48 | 60,731 | -0.25(-1.48%) |
May 11, 2007 | 16.22 | 16.74 | 16.22 | 16.73 | 82,420 | +0.62(+3.88%) |
May 10, 2007 | 16.56 | 16.56 | 16.10 | 16.10 | 61,350 | -0.56(-3.37%) |
May 09, 2007 | 16.48 | 16.70 | 16.40 | 16.66 | 41,313 | +0.06(+0.35%) |
May 08, 2007 | 16.54 | 16.65 | 16.23 | 16.60 | 82,627 | +0.02(+0.12%) |
May 07, 2007 | 16.39 | 16.62 | 16.27 | 16.59 | 197,066 | +0.19(+1.18%) |
May 04, 2007 | 16.44 | 16.44 | 16.11 | 16.39 | 89,444 | -0.12(-0.70%) |
May 03, 2007 | 16.39 | 16.58 | 16.33 | 16.51 | 85,312 | +0.11(+0.65%) |
May 02, 2007 | 16.36 | 16.46 | 16.35 | 16.40 | 27,060 | +0.11(+0.68%) |