Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.72 | 13.11 | 12.71 | 12.78 | 38,568 | +0.06(+0.47%) |
Jul 30, 2007 | 13.16 | 13.16 | 12.61 | 12.72 | 100,934 | +0.08(+0.64%) |
Jul 27, 2007 | 12.62 | 12.97 | 11.59 | 12.64 | 400,103 | -0.42(-3.24%) |
Jul 26, 2007 | 13.16 | 13.18 | 12.89 | 13.07 | 86,132 | -0.11(-0.81%) |
Jul 25, 2007 | 13.14 | 13.23 | 13.08 | 13.17 | 76,743 | +0.01(+0.07%) |
Jul 24, 2007 | 13.14 | 13.37 | 13.13 | 13.16 | 73,022 | -0.07(-0.50%) |
Jul 23, 2007 | 13.32 | 13.36 | 13.14 | 13.23 | 46,364 | -0.13(-1.01%) |
Jul 20, 2007 | 13.19 | 13.37 | 13.09 | 13.36 | 46,728 | +0.20(+1.52%) |
Jul 19, 2007 | 13.26 | 13.33 | 13.16 | 13.16 | 48,917 | -0.04(-0.28%) |
Jul 18, 2007 | 12.99 | 13.25 | 12.87 | 13.20 | 44,344 | +0.31(+2.38%) |
Jul 17, 2007 | 13.11 | 13.11 | 12.89 | 12.89 | 39,340 | -0.08(-0.60%) |
Jul 16, 2007 | 13.11 | 13.14 | 12.92 | 12.97 | 148,164 | -0.24(-1.85%) |
Jul 13, 2007 | 13.10 | 13.24 | 13.00 | 13.22 | 24,564 | +0.03(+0.19%) |
Jul 12, 2007 | 13.13 | 13.20 | 13.09 | 13.19 | 71,774 | +0.03(+0.24%) |
Jul 11, 2007 | 13.15 | 13.20 | 13.02 | 13.16 | 346,429 | +0.03(+0.19%) |
Jul 10, 2007 | 13.27 | 13.31 | 13.13 | 13.14 | 103,943 | -0.10(-0.78%) |
Jul 09, 2007 | 13.24 | 13.27 | 13.23 | 13.24 | 38,418 | -0.02(-0.14%) |
Jul 06, 2007 | 13.22 | 13.26 | 13.21 | 13.26 | 72,412 | +0.02(+0.17%) |
Jul 05, 2007 | 13.14 | 13.24 | 13.13 | 13.24 | 54,888 | +0.11(+0.81%) |
Jul 03, 2007 | 13.24 | 13.24 | 13.12 | 13.13 | 20,938 | -0.03(-0.19%) |
Jul 02, 2007 | 12.91 | 13.21 | 12.84 | 13.15 | 30,723 | +0.15(+1.16%) |
Jun 29, 2007 | 12.88 | 13.08 | 12.79 | 13.00 | 124,729 | +0.03(+0.22%) |
Jun 28, 2007 | 13.06 | 13.06 | 12.86 | 12.98 | 35,823 | +0.06(+0.49%) |
Jun 27, 2007 | 12.88 | 13.00 | 12.85 | 12.91 | 29,600 | +0.07(+0.51%) |
Jun 26, 2007 | 12.86 | 12.95 | 12.79 | 12.85 | 23,775 | -0.03(-0.19%) |
Jun 25, 2007 | 13.04 | 13.04 | 12.83 | 12.87 | 53,452 | -0.07(-0.53%) |
Jun 22, 2007 | 12.85 | 12.96 | 12.77 | 12.94 | 71,841 | +0.17(+1.35%) |
Jun 21, 2007 | 12.95 | 12.95 | 12.66 | 12.77 | 70,734 | -0.08(-0.61%) |
Jun 20, 2007 | 12.68 | 12.93 | 12.68 | 12.85 | 137,230 | +0.18(+1.41%) |
Jun 19, 2007 | 12.69 | 12.69 | 12.36 | 12.67 | 70,210 | +0.13(+1.05%) |
Jun 18, 2007 | 12.58 | 12.65 | 12.27 | 12.54 | 52,019 | +0.01(+0.05%) |
Jun 15, 2007 | 12.44 | 12.80 | 12.44 | 12.53 | 38,615 | +0.08(+0.68%) |
Jun 14, 2007 | 12.53 | 12.72 | 12.23 | 12.45 | 127,975 | -0.16(-1.27%) |
Jun 13, 2007 | 12.69 | 12.85 | 12.44 | 12.61 | 124,783 | -0.12(-0.91%) |
Jun 12, 2007 | 13.08 | 13.08 | 12.61 | 12.72 | 54,253 | -0.36(-2.73%) |
Jun 11, 2007 | 12.82 | 13.08 | 12.81 | 13.08 | 63,208 | +0.26(+2.00%) |
Jun 08, 2007 | 12.85 | 12.85 | 12.54 | 12.82 | 40,332 | +0.18(+1.46%) |
Jun 07, 2007 | 12.86 | 12.94 | 12.56 | 12.64 | 180,074 | -0.31(-2.42%) |
Jun 06, 2007 | 12.98 | 13.04 | 12.93 | 12.95 | 19,978 | -0.18(-1.41%) |
Jun 05, 2007 | 13.10 | 13.14 | 12.93 | 13.14 | 30,985 | +0.16(+1.21%) |
Jun 04, 2007 | 13.02 | 13.11 | 12.85 | 12.98 | 28,722 | -0.04(-0.31%) |
Jun 01, 2007 | 13.02 | 13.16 | 12.98 | 13.02 | 24,420 | +0.00(+0.00%) |
May 31, 2007 | 13.18 | 13.18 | 13.02 | 13.02 | 39,209 | -0.06(-0.48%) |
May 30, 2007 | 13.03 | 13.26 | 12.99 | 13.08 | 64,035 | +0.02(+0.12%) |
May 29, 2007 | 13.04 | 13.22 | 13.03 | 13.07 | 64,246 | +0.11(+0.85%) |
May 25, 2007 | 12.96 | 13.02 | 12.91 | 12.96 | 31,014 | -0.06(-0.48%) |
May 24, 2007 | 13.13 | 13.13 | 12.94 | 13.02 | 106,816 | +0.03(+0.22%) |
May 23, 2007 | 13.06 | 13.18 | 12.95 | 12.99 | 73,986 | -0.13(-0.96%) |
May 22, 2007 | 13.10 | 13.16 | 13.08 | 13.12 | 28,119 | +0.02(+0.12%) |
May 21, 2007 | 12.98 | 13.16 | 12.84 | 13.10 | 44,666 | +0.09(+0.72%) |
May 18, 2007 | 13.09 | 13.15 | 13.00 | 13.01 | 74,008 | -0.13(-1.00%) |
May 17, 2007 | 13.18 | 13.22 | 13.08 | 13.14 | 90,849 | +0.01(+0.07%) |
May 16, 2007 | 13.28 | 13.28 | 13.09 | 13.13 | 64,408 | -0.12(-0.90%) |
May 15, 2007 | 13.24 | 13.29 | 13.15 | 13.25 | 131,198 | -0.04(-0.33%) |
May 14, 2007 | 13.44 | 13.44 | 13.03 | 13.29 | 34,987 | +0.05(+0.40%) |
May 11, 2007 | 12.93 | 13.32 | 12.85 | 13.24 | 43,473 | +0.33(+2.52%) |
May 10, 2007 | 12.61 | 12.98 | 12.46 | 12.91 | 65,328 | +0.35(+2.82%) |
May 09, 2007 | 12.50 | 12.65 | 12.50 | 12.56 | 71,624 | +0.06(+0.50%) |
May 08, 2007 | 12.41 | 12.90 | 12.41 | 12.50 | 201,160 | -0.54(-4.13%) |
May 07, 2007 | 12.95 | 13.29 | 12.95 | 13.04 | 38,245 | +0.02(+0.14%) |
May 04, 2007 | 12.88 | 13.17 | 12.85 | 13.02 | 36,161 | +0.15(+1.19%) |
May 03, 2007 | 12.94 | 13.02 | 12.85 | 12.86 | 35,137 | -0.14(-1.08%) |
May 02, 2007 | 13.16 | 13.24 | 12.79 | 13.00 | 72,240 | -0.25(-1.91%) |