Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.93 | 13.48 | 12.84 | 13.21 | 3,216 | -0.11(-0.82%) |
Jul 30, 2007 | 13.67 | 13.67 | 13.24 | 13.32 | 9,238 | +0.03(+0.22%) |
Jul 27, 2007 | 12.94 | 13.68 | 12.84 | 13.29 | 3,856 | -0.25(-1.82%) |
Jul 26, 2007 | 13.34 | 13.78 | 13.34 | 13.53 | 1,766 | -0.23(-1.65%) |
Jul 25, 2007 | 13.34 | 13.76 | 13.34 | 13.76 | 1,550 | +0.19(+1.38%) |
Jul 24, 2007 | 13.75 | 13.83 | 13.41 | 13.57 | 10,544 | -0.24(-1.72%) |
Jul 23, 2007 | 13.73 | 13.84 | 13.43 | 13.81 | 2,541 | -0.03(-0.21%) |
Jul 20, 2007 | 13.37 | 13.84 | 13.37 | 13.84 | 5,763 | +0.35(+2.57%) |
Jul 19, 2007 | 13.75 | 13.84 | 13.46 | 13.49 | 11,680 | -0.34(-2.44%) |
Jul 18, 2007 | 13.69 | 13.87 | 13.48 | 13.83 | 3,393 | +0.02(+0.14%) |
Jul 17, 2007 | 13.65 | 13.86 | 13.65 | 13.81 | 1,200 | +0.16(+1.16%) |
Jul 16, 2007 | 13.57 | 13.84 | 13.34 | 13.65 | 6,062 | -0.15(-1.07%) |
Jul 13, 2007 | 13.73 | 13.88 | 13.69 | 13.80 | 2,808 | -0.08(-0.57%) |
Jul 12, 2007 | 13.81 | 13.88 | 13.76 | 13.88 | 3,237 | +0.02(+0.14%) |
Jul 11, 2007 | 13.55 | 13.88 | 13.55 | 13.86 | 1,822 | +0.13(+0.94%) |
Jul 10, 2007 | 13.53 | 13.83 | 13.46 | 13.73 | 9,041 | +0.29(+2.13%) |
Jul 09, 2007 | 13.58 | 13.87 | 13.44 | 13.44 | 11,147 | -0.24(-1.73%) |
Jul 06, 2007 | 13.80 | 13.95 | 13.68 | 13.68 | 1,113 | -0.28(-1.98%) |
Jul 05, 2007 | 13.71 | 13.96 | 13.71 | 13.96 | 6,272 | +0.09(+0.64%) |
Jul 03, 2007 | 13.69 | 13.87 | 13.69 | 13.87 | 912 | +0.16(+1.15%) |
Jul 02, 2007 | 13.53 | 13.87 | 13.46 | 13.71 | 6,564 | +0.02(+0.14%) |
Jun 29, 2007 | 13.61 | 13.83 | 13.61 | 13.69 | 2,624 | +0.04(+0.29%) |
Jun 28, 2007 | 13.57 | 13.76 | 13.57 | 13.65 | 4,375 | -0.02(-0.14%) |
Jun 27, 2007 | 13.59 | 13.90 | 13.40 | 13.67 | 4,880 | -0.08(-0.58%) |
Jun 26, 2007 | 13.75 | 13.84 | 13.75 | 13.75 | 8,777 | -0.07(-0.50%) |
Jun 25, 2007 | 13.69 | 13.87 | 13.69 | 13.82 | 1,500 | -0.02(-0.14%) |
Jun 22, 2007 | 13.57 | 13.84 | 13.57 | 13.84 | 303 | +0.02(+0.14%) |
Jun 21, 2007 | 13.57 | 13.83 | 13.49 | 13.82 | 3,543 | -0.01(-0.07%) |
Jun 20, 2007 | 13.57 | 13.85 | 13.57 | 13.83 | 3,340 | +0.15(+1.10%) |
Jun 19, 2007 | 13.60 | 14.03 | 13.60 | 13.68 | 4,049 | -0.06(-0.45%) |
Jun 18, 2007 | 13.69 | 13.87 | 13.68 | 13.74 | 1,822 | -0.01(-0.07%) |
Jun 15, 2007 | 13.59 | 13.83 | 13.53 | 13.75 | 10,022 | +0.29(+2.13%) |
Jun 14, 2007 | 13.61 | 13.61 | 13.28 | 13.46 | 11,642 | +0.02(+0.15%) |
Jun 13, 2007 | 13.67 | 13.83 | 13.40 | 13.44 | 9,313 | -0.38(-2.72%) |
Jun 12, 2007 | 13.49 | 13.99 | 13.20 | 13.82 | 6,580 | -0.01(-0.07%) |
Jun 11, 2007 | 13.42 | 13.93 | 13.42 | 13.83 | 9,167 | +0.22(+1.60%) |
Jun 08, 2007 | 12.50 | 13.66 | 12.50 | 13.61 | 21,611 | -0.05(-0.36%) |
Jun 07, 2007 | 13.36 | 13.79 | 13.36 | 13.66 | 11,443 | -0.01(-0.07%) |
Jun 06, 2007 | 13.77 | 13.83 | 13.54 | 13.67 | 2,919 | -0.16(-1.14%) |
Jun 05, 2007 | 13.32 | 13.83 | 13.32 | 13.83 | 5,468 | +0.08(+0.58%) |
Jun 04, 2007 | 13.61 | 13.80 | 13.51 | 13.75 | 2,064 | -0.06(-0.43%) |
Jun 01, 2007 | 13.45 | 13.81 | 13.45 | 13.81 | 6,834 | +0.20(+1.45%) |
May 31, 2007 | 13.38 | 13.61 | 13.33 | 13.61 | 7,617 | +0.23(+1.70%) |
May 30, 2007 | 13.24 | 13.51 | 13.19 | 13.38 | 9,151 | +0.27(+2.03%) |
May 29, 2007 | 13.00 | 13.18 | 12.89 | 13.12 | 2,543 | -0.49(-3.63%) |
May 25, 2007 | 13.49 | 13.61 | 13.40 | 13.61 | 8,602 | +0.13(+0.95%) |
May 24, 2007 | 13.21 | 13.48 | 13.21 | 13.48 | 9,016 | +0.29(+2.17%) |
May 23, 2007 | 12.97 | 13.20 | 12.97 | 13.20 | 6,821 | +0.31(+2.38%) |
May 22, 2007 | 12.91 | 13.04 | 12.85 | 12.89 | 20,207 | +0.03(+0.23%) |
May 21, 2007 | 12.85 | 12.95 | 12.74 | 12.86 | 18,576 | +0.00(+0.00%) |
May 18, 2007 | 12.81 | 12.98 | 12.80 | 12.86 | 35,712 | +0.18(+1.40%) |
May 17, 2007 | 12.83 | 12.83 | 12.68 | 12.68 | 2,655 | -0.07(-0.54%) |
May 16, 2007 | 12.65 | 12.84 | 12.60 | 12.75 | 27,455 | +0.24(+1.89%) |
May 15, 2007 | 12.60 | 12.71 | 12.50 | 12.52 | 6,377 | -0.32(-2.46%) |
May 14, 2007 | 12.79 | 12.94 | 12.60 | 12.83 | 12,553 | -0.01(-0.08%) |
May 11, 2007 | 12.74 | 12.88 | 12.63 | 12.84 | 6,225 | -0.01(-0.08%) |
May 10, 2007 | 12.99 | 12.99 | 12.84 | 12.85 | 2,220 | +0.01(+0.08%) |
May 09, 2007 | 12.84 | 12.86 | 12.84 | 12.84 | 31,882 | -0.06(-0.46%) |
May 08, 2007 | 12.84 | 12.99 | 12.84 | 12.90 | 9,842 | +0.06(+0.46%) |
May 07, 2007 | 13.10 | 13.15 | 12.84 | 12.84 | 3,324 | -0.19(-1.44%) |
May 04, 2007 | 12.99 | 13.09 | 12.82 | 13.03 | 35,283 | +0.18(+1.38%) |
May 03, 2007 | 12.67 | 12.91 | 12.67 | 12.85 | 9,856 | +0.06(+0.46%) |
May 02, 2007 | 12.64 | 12.80 | 12.64 | 12.79 | 83,003 | +0.10(+0.78%) |