Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.40 | 12.61 | 12.40 | 12.61 | 6,555 | +0.21(+1.68%) |
Jul 30, 2007 | 12.35 | 12.43 | 12.35 | 12.40 | 2,415 | +0.14(+1.13%) |
Jul 27, 2007 | 12.13 | 12.31 | 12.13 | 12.26 | 4,945 | -0.03(-0.28%) |
Jul 26, 2007 | 12.24 | 12.31 | 12.13 | 12.30 | 5,175 | +0.09(+0.71%) |
Jul 25, 2007 | 12.24 | 12.30 | 12.12 | 12.21 | 5,290 | -0.10(-0.78%) |
Jul 24, 2007 | 12.48 | 12.48 | 12.30 | 12.30 | 13,110 | -0.17(-1.39%) |
Jul 23, 2007 | 12.61 | 12.61 | 12.43 | 12.48 | 14,145 | +0.00(+0.00%) |
Jul 20, 2007 | 12.43 | 12.65 | 12.43 | 12.48 | 11,385 | -0.09(-0.69%) |
Jul 19, 2007 | 12.43 | 12.60 | 12.40 | 12.56 | 9,315 | +0.00(+0.00%) |
Jul 18, 2007 | 12.87 | 12.87 | 12.49 | 12.56 | 20,585 | -0.30(-2.37%) |
Jul 17, 2007 | 13.11 | 13.11 | 12.84 | 12.87 | 10,120 | -0.26(-1.99%) |
Jul 16, 2007 | 13.03 | 13.17 | 13.00 | 13.13 | 7,590 | +0.09(+0.67%) |
Jul 13, 2007 | 13.11 | 13.11 | 13.04 | 13.04 | 5,865 | -0.07(-0.53%) |
Jul 12, 2007 | 12.95 | 13.16 | 12.95 | 13.11 | 8,395 | +0.10(+0.80%) |
Jul 11, 2007 | 13.03 | 13.16 | 12.91 | 13.01 | 24,495 | +0.01(+0.07%) |
Jul 10, 2007 | 13.16 | 13.18 | 12.90 | 13.00 | 7,360 | -0.13(-0.99%) |
Jul 09, 2007 | 13.09 | 13.17 | 13.04 | 13.13 | 4,140 | +0.00(+0.00%) |
Jul 06, 2007 | 13.08 | 13.13 | 13.02 | 13.13 | 4,830 | +0.07(+0.53%) |
Jul 05, 2007 | 13.04 | 13.13 | 13.00 | 13.06 | 2,415 | -0.09(-0.66%) |
Jul 03, 2007 | 13.00 | 13.15 | 13.00 | 13.15 | 11,845 | +0.14(+1.07%) |
Jul 02, 2007 | 13.00 | 13.07 | 12.91 | 13.01 | 10,235 | +0.07(+0.54%) |
Jun 29, 2007 | 12.90 | 12.94 | 12.90 | 12.94 | 2,185 | +0.03(+0.27%) |
Jun 28, 2007 | 12.87 | 12.91 | 12.87 | 12.90 | 1,840 | +0.12(+0.95%) |
Jun 27, 2007 | 12.84 | 12.84 | 12.70 | 12.78 | 2,530 | +0.03(+0.20%) |
Jun 26, 2007 | 12.64 | 12.76 | 12.64 | 12.76 | 1,840 | +0.01(+0.07%) |
Jun 25, 2007 | 12.89 | 12.89 | 12.65 | 12.75 | 6,670 | -0.12(-0.95%) |
Jun 22, 2007 | 12.70 | 12.96 | 12.70 | 12.87 | 10,120 | +0.15(+1.16%) |
Jun 21, 2007 | 12.83 | 12.89 | 12.65 | 12.72 | 5,405 | -0.17(-1.28%) |
Jun 20, 2007 | 12.85 | 12.89 | 12.74 | 12.89 | 10,465 | +0.05(+0.41%) |
Jun 19, 2007 | 12.81 | 12.83 | 12.81 | 12.83 | 7,245 | +0.08(+0.61%) |
Jun 18, 2007 | 12.76 | 12.83 | 12.69 | 12.76 | 7,245 | +0.05(+0.41%) |
Jun 15, 2007 | 12.83 | 12.83 | 12.70 | 12.70 | 4,600 | -0.11(-0.88%) |
Jun 14, 2007 | 12.81 | 12.82 | 12.74 | 12.82 | 6,785 | +0.02(+0.14%) |
Jun 13, 2007 | 12.70 | 12.83 | 12.69 | 12.80 | 5,175 | +0.02(+0.14%) |
Jun 12, 2007 | 12.89 | 13.04 | 12.78 | 12.78 | 12,880 | -0.05(-0.41%) |
Jun 11, 2007 | 12.92 | 12.92 | 12.76 | 12.83 | 9,085 | -0.12(-0.94%) |
Jun 08, 2007 | 13.09 | 13.09 | 12.95 | 12.96 | 10,235 | -0.22(-1.65%) |
Jun 07, 2007 | 13.17 | 13.18 | 13.13 | 13.17 | 11,040 | +0.04(+0.33%) |
Jun 06, 2007 | 13.18 | 13.30 | 13.13 | 13.13 | 3,105 | -0.05(-0.40%) |
Jun 05, 2007 | 13.30 | 13.30 | 13.18 | 13.18 | 9,775 | -0.11(-0.85%) |
Jun 04, 2007 | 13.27 | 13.30 | 13.26 | 13.30 | 3,565 | +0.03(+0.20%) |
Jun 01, 2007 | 13.34 | 13.35 | 13.27 | 13.27 | 4,830 | -0.05(-0.39%) |
May 31, 2007 | 13.27 | 13.32 | 13.27 | 13.32 | 7,475 | +0.03(+0.26%) |
May 30, 2007 | 13.22 | 13.29 | 13.22 | 13.29 | 9,315 | +0.07(+0.53%) |
May 29, 2007 | 13.18 | 13.35 | 13.13 | 13.22 | 11,845 | +0.10(+0.80%) |
May 25, 2007 | 13.26 | 13.27 | 13.11 | 13.11 | 14,950 | -0.10(-0.79%) |
May 24, 2007 | 13.39 | 13.48 | 13.22 | 13.22 | 2,990 | -0.10(-0.78%) |
May 23, 2007 | 13.55 | 13.55 | 13.32 | 13.32 | 6,555 | -0.15(-1.08%) |
May 22, 2007 | 13.50 | 13.50 | 13.47 | 13.47 | 230 | -0.05(-0.40%) |
May 21, 2007 | 13.48 | 13.52 | 13.43 | 13.52 | 2,530 | +0.04(+0.32%) |
May 18, 2007 | 13.58 | 13.58 | 13.48 | 13.48 | 1,610 | -0.09(-0.64%) |
May 17, 2007 | 13.41 | 13.56 | 13.41 | 13.56 | 920 | +0.17(+1.30%) |
May 16, 2007 | 13.37 | 13.52 | 13.37 | 13.39 | 14,720 | +0.01(+0.07%) |
May 15, 2007 | 13.43 | 13.52 | 13.38 | 13.38 | 6,785 | -0.06(-0.45%) |
May 14, 2007 | 13.51 | 13.51 | 13.43 | 13.44 | 3,795 | -0.06(-0.45%) |
May 11, 2007 | 13.52 | 13.52 | 13.47 | 13.50 | 8,395 | +0.04(+0.32%) |
May 10, 2007 | 13.50 | 13.55 | 13.46 | 13.46 | 6,325 | -0.05(-0.39%) |
May 09, 2007 | 13.48 | 13.55 | 13.45 | 13.51 | 13,340 | -0.01(-0.06%) |
May 08, 2007 | 13.43 | 13.52 | 13.43 | 13.52 | 8,970 | +0.01(+0.07%) |
May 07, 2007 | 13.45 | 13.51 | 13.45 | 13.51 | 1,380 | +0.02(+0.13%) |
May 04, 2007 | 13.43 | 13.50 | 13.43 | 13.50 | 13,225 | +0.07(+0.52%) |
May 03, 2007 | 13.39 | 13.43 | 13.39 | 13.43 | 1,725 | -0.02(-0.13%) |
May 02, 2007 | 13.44 | 13.44 | 13.34 | 13.44 | 7,360 | -0.01(-0.06%) |