Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.11 | 12.35 | 12.09 | 12.35 | 51,296 | +0.28(+2.29%) |
Jul 30, 2007 | 12.08 | 12.11 | 12.01 | 12.08 | 37,306 | -0.06(-0.50%) |
Jul 27, 2007 | 12.26 | 12.26 | 11.99 | 12.14 | 97,596 | -0.23(-1.87%) |
Jul 26, 2007 | 12.55 | 12.58 | 12.25 | 12.37 | 39,971 | -0.21(-1.67%) |
Jul 25, 2007 | 12.44 | 12.77 | 12.38 | 12.58 | 97,263 | +0.17(+1.33%) |
Jul 24, 2007 | 12.64 | 12.66 | 12.37 | 12.41 | 84,606 | -0.32(-2.48%) |
Jul 23, 2007 | 12.85 | 12.85 | 12.67 | 12.73 | 60,290 | -0.14(-1.10%) |
Jul 20, 2007 | 12.83 | 12.91 | 12.67 | 12.87 | 41,969 | +0.07(+0.52%) |
Jul 19, 2007 | 12.91 | 13.06 | 12.67 | 12.80 | 112,919 | -0.06(-0.47%) |
Jul 18, 2007 | 12.91 | 12.91 | 12.77 | 12.86 | 38,305 | -0.00(-0.02%) |
Jul 17, 2007 | 12.95 | 12.95 | 12.82 | 12.87 | 73,614 | -0.01(-0.07%) |
Jul 16, 2007 | 12.88 | 12.96 | 12.83 | 12.88 | 43,302 | -0.02(-0.14%) |
Jul 13, 2007 | 12.96 | 12.96 | 12.82 | 12.89 | 29,645 | +0.02(+0.16%) |
Jul 12, 2007 | 12.88 | 12.97 | 12.83 | 12.87 | 35,641 | -0.06(-0.44%) |
Jul 11, 2007 | 12.74 | 12.94 | 12.70 | 12.93 | 82,940 | +0.21(+1.68%) |
Jul 10, 2007 | 12.70 | 12.83 | 12.70 | 12.72 | 62,288 | -0.03(-0.24%) |
Jul 09, 2007 | 12.94 | 12.94 | 12.73 | 12.75 | 61,955 | -0.19(-1.44%) |
Jul 06, 2007 | 12.98 | 13.40 | 12.84 | 12.93 | 301,451 | -0.01(-0.07%) |
Jul 05, 2007 | 12.77 | 13.00 | 12.77 | 12.94 | 72,281 | +0.18(+1.44%) |
Jul 03, 2007 | 12.70 | 12.82 | 12.67 | 12.76 | 72,614 | +0.05(+0.43%) |
Jul 02, 2007 | 12.73 | 12.77 | 12.71 | 12.71 | 60,623 | -0.06(-0.48%) |
Jun 29, 2007 | 12.73 | 12.89 | 12.71 | 12.77 | 65,952 | +0.07(+0.53%) |
Jun 28, 2007 | 12.94 | 13.00 | 12.70 | 12.70 | 46,300 | -0.27(-2.11%) |
Jun 27, 2007 | 12.97 | 13.15 | 12.82 | 12.97 | 150,558 | -0.10(-0.78%) |
Jun 26, 2007 | 13.01 | 13.10 | 12.98 | 13.07 | 52,962 | -0.05(-0.35%) |
Jun 25, 2007 | 13.16 | 13.19 | 13.08 | 13.12 | 34,308 | +0.01(+0.10%) |
Jun 22, 2007 | 13.00 | 13.26 | 12.97 | 13.11 | 74,280 | +0.14(+1.09%) |
Jun 21, 2007 | 12.97 | 13.03 | 12.94 | 12.97 | 22,317 | +0.04(+0.33%) |
Jun 20, 2007 | 13.04 | 13.10 | 12.92 | 12.92 | 59,290 | -0.07(-0.56%) |
Jun 19, 2007 | 12.82 | 13.06 | 12.82 | 13.00 | 71,948 | +0.18(+1.43%) |
Jun 18, 2007 | 12.89 | 12.97 | 12.70 | 12.81 | 49,964 | -0.08(-0.61%) |
Jun 15, 2007 | 12.92 | 12.97 | 12.88 | 12.89 | 59,290 | +0.01(+0.07%) |
Jun 14, 2007 | 12.79 | 13.22 | 12.79 | 12.88 | 100,261 | +0.01(+0.12%) |
Jun 13, 2007 | 12.70 | 12.98 | 12.69 | 12.87 | 92,267 | +0.08(+0.61%) |
Jun 12, 2007 | 12.99 | 13.00 | 12.68 | 12.79 | 81,608 | -0.20(-1.55%) |
Jun 11, 2007 | 12.95 | 13.05 | 12.91 | 12.99 | 41,303 | +0.07(+0.51%) |
Jun 08, 2007 | 12.92 | 13.01 | 12.84 | 12.92 | 60,956 | -0.03(-0.23%) |
Jun 07, 2007 | 13.06 | 13.07 | 12.95 | 12.95 | 136,569 | -0.14(-1.03%) |
Jun 06, 2007 | 13.24 | 13.27 | 13.04 | 13.09 | 145,562 | -0.16(-1.22%) |
Jun 05, 2007 | 13.31 | 13.31 | 13.20 | 13.25 | 43,302 | -0.02(-0.14%) |
Jun 04, 2007 | 13.39 | 13.45 | 13.27 | 13.27 | 36,307 | -0.16(-1.21%) |
Jun 01, 2007 | 13.24 | 13.45 | 13.23 | 13.43 | 36,640 | +0.17(+1.24%) |
May 31, 2007 | 13.29 | 13.31 | 13.21 | 13.27 | 31,977 | -0.03(-0.23%) |
May 30, 2007 | 13.27 | 13.59 | 13.22 | 13.30 | 90,601 | +0.05(+0.36%) |
May 29, 2007 | 13.30 | 13.39 | 13.21 | 13.25 | 43,968 | -0.14(-1.03%) |
May 25, 2007 | 13.33 | 13.39 | 13.22 | 13.39 | 41,969 | +0.05(+0.41%) |
May 24, 2007 | 13.60 | 13.68 | 13.04 | 13.33 | 55,293 | -0.21(-1.55%) |
May 23, 2007 | 13.49 | 13.57 | 13.45 | 13.54 | 32,976 | +0.03(+0.24%) |
May 22, 2007 | 13.58 | 13.63 | 13.51 | 13.51 | 28,979 | -0.05(-0.35%) |
May 21, 2007 | 13.45 | 13.60 | 13.45 | 13.56 | 51,629 | +0.16(+1.21%) |
May 18, 2007 | 13.21 | 13.45 | 13.16 | 13.40 | 32,310 | +0.19(+1.46%) |
May 17, 2007 | 13.18 | 13.24 | 13.09 | 13.20 | 66,619 | +0.08(+0.57%) |
May 16, 2007 | 13.24 | 13.28 | 13.09 | 13.13 | 27,979 | -0.08(-0.61%) |
May 15, 2007 | 13.16 | 13.43 | 13.13 | 13.21 | 68,284 | +0.12(+0.92%) |
May 14, 2007 | 13.42 | 13.42 | 13.09 | 13.09 | 38,305 | -0.26(-1.91%) |
May 11, 2007 | 13.45 | 13.46 | 13.34 | 13.34 | 31,310 | -0.21(-1.55%) |
May 10, 2007 | 13.45 | 13.68 | 13.36 | 13.55 | 74,613 | +0.09(+0.69%) |
May 09, 2007 | 13.37 | 13.69 | 13.29 | 13.46 | 93,932 | +0.13(+0.94%) |
May 08, 2007 | 13.36 | 13.37 | 13.30 | 13.34 | 10,325 | +0.02(+0.11%) |
May 07, 2007 | 13.27 | 13.39 | 13.21 | 13.32 | 28,313 | +0.07(+0.54%) |
May 04, 2007 | 12.85 | 13.48 | 12.85 | 13.25 | 101,260 | +0.34(+2.63%) |
May 03, 2007 | 12.92 | 12.99 | 12.85 | 12.91 | 28,979 | -0.01(-0.09%) |
May 02, 2007 | 12.98 | 12.98 | 12.85 | 12.92 | 32,976 | -0.05(-0.42%) |