Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.74 | 12.99 | 12.40 | 12.40 | 171,482 | -0.23(-1.81%) |
Jul 30, 2007 | 12.39 | 12.75 | 12.00 | 12.63 | 257,224 | +0.19(+1.51%) |
Jul 27, 2007 | 12.69 | 12.72 | 11.90 | 12.44 | 356,078 | -0.31(-2.41%) |
Jul 26, 2007 | 13.13 | 13.16 | 12.68 | 12.75 | 352,245 | -0.58(-4.32%) |
Jul 25, 2007 | 13.42 | 13.42 | 13.08 | 13.32 | 242,395 | -0.03(-0.22%) |
Jul 24, 2007 | 13.36 | 13.50 | 13.19 | 13.35 | 301,910 | -0.06(-0.44%) |
Jul 23, 2007 | 13.40 | 13.49 | 13.24 | 13.41 | 180,763 | +0.02(+0.15%) |
Jul 20, 2007 | 13.52 | 13.57 | 13.36 | 13.39 | 226,962 | -0.16(-1.17%) |
Jul 19, 2007 | 13.58 | 13.79 | 13.48 | 13.55 | 94,819 | +0.08(+0.59%) |
Jul 18, 2007 | 13.33 | 13.47 | 13.24 | 13.47 | 163,413 | +0.08(+0.59%) |
Jul 17, 2007 | 13.30 | 13.42 | 13.23 | 13.39 | 197,003 | +0.02(+0.15%) |
Jul 16, 2007 | 13.36 | 13.43 | 13.13 | 13.37 | 203,459 | -0.01(-0.07%) |
Jul 13, 2007 | 13.01 | 13.40 | 12.89 | 13.38 | 297,774 | +0.46(+3.53%) |
Jul 12, 2007 | 12.56 | 12.94 | 12.48 | 12.93 | 108,437 | +0.48(+3.82%) |
Jul 11, 2007 | 12.58 | 12.73 | 12.22 | 12.45 | 186,311 | -0.18(-1.41%) |
Jul 10, 2007 | 12.96 | 12.96 | 12.60 | 12.63 | 121,551 | -0.44(-3.34%) |
Jul 09, 2007 | 12.88 | 13.08 | 12.74 | 13.07 | 116,003 | +0.20(+1.54%) |
Jul 06, 2007 | 12.75 | 12.95 | 12.67 | 12.87 | 98,350 | +0.14(+1.09%) |
Jul 05, 2007 | 12.94 | 13.03 | 12.60 | 12.73 | 179,754 | -0.23(-1.76%) |
Jul 03, 2007 | 12.95 | 13.19 | 12.95 | 12.96 | 56,690 | +0.07(+0.54%) |
Jul 02, 2007 | 12.94 | 13.09 | 12.70 | 12.89 | 209,612 | +0.02(+0.15%) |
Jun 29, 2007 | 13.47 | 13.51 | 12.80 | 12.87 | 162,807 | -0.53(-3.92%) |
Jun 28, 2007 | 13.04 | 13.53 | 13.04 | 13.39 | 197,810 | +0.40(+3.05%) |
Jun 27, 2007 | 12.86 | 13.11 | 12.65 | 13.00 | 745,748 | +0.01(+0.08%) |
Jun 26, 2007 | 13.20 | 13.35 | 12.81 | 12.99 | 321,479 | -0.12(-0.91%) |
Jun 25, 2007 | 12.82 | 13.25 | 12.77 | 13.11 | 223,129 | +0.29(+2.24%) |
Jun 22, 2007 | 12.80 | 12.82 | 12.59 | 12.82 | 274,775 | +0.02(+0.15%) |
Jun 21, 2007 | 12.64 | 12.94 | 12.61 | 12.80 | 98,148 | +0.11(+0.86%) |
Jun 20, 2007 | 13.07 | 13.07 | 12.68 | 12.69 | 178,947 | -0.33(-2.51%) |
Jun 19, 2007 | 13.39 | 13.39 | 13.01 | 13.02 | 110,555 | -0.47(-3.46%) |
Jun 18, 2007 | 13.39 | 13.54 | 13.26 | 13.48 | 105,108 | +0.09(+0.67%) |
Jun 15, 2007 | 13.55 | 13.55 | 13.30 | 13.39 | 264,890 | +0.15(+1.12%) |
Jun 14, 2007 | 13.27 | 13.51 | 13.19 | 13.24 | 147,676 | -0.01(-0.07%) |
Jun 13, 2007 | 12.89 | 13.27 | 12.78 | 13.25 | 183,183 | +0.39(+3.00%) |
Jun 12, 2007 | 12.87 | 12.99 | 12.80 | 12.87 | 103,494 | -0.03(-0.23%) |
Jun 11, 2007 | 13.10 | 13.10 | 12.88 | 12.90 | 69,904 | -0.19(-1.44%) |
Jun 08, 2007 | 12.76 | 13.13 | 12.76 | 13.09 | 199,222 | +0.34(+2.64%) |
Jun 07, 2007 | 12.78 | 12.79 | 12.54 | 12.75 | 239,773 | -0.03(-0.23%) |
Jun 06, 2007 | 12.97 | 12.97 | 12.67 | 12.78 | 126,796 | -0.19(-1.45%) |
Jun 05, 2007 | 12.96 | 13.00 | 12.78 | 12.97 | 148,786 | -0.07(-0.53%) |
Jun 04, 2007 | 13.13 | 13.13 | 12.89 | 13.04 | 243,404 | -0.18(-1.35%) |
Jun 01, 2007 | 13.12 | 13.24 | 13.10 | 13.21 | 193,372 | +0.18(+1.37%) |
May 31, 2007 | 13.06 | 13.06 | 12.73 | 13.04 | 416,299 | +0.05(+0.38%) |
May 30, 2007 | 12.75 | 13.03 | 12.59 | 12.99 | 210,318 | +0.24(+1.87%) |
May 29, 2007 | 12.81 | 12.84 | 12.56 | 12.75 | 128,773 | +0.00(+0.00%) |
May 25, 2007 | 12.76 | 12.77 | 12.66 | 12.75 | 169,969 | +0.19(+1.50%) |
May 24, 2007 | 12.66 | 12.80 | 12.49 | 12.56 | 199,121 | -0.11(-0.86%) |
May 23, 2007 | 12.71 | 12.73 | 12.44 | 12.67 | 142,431 | -0.05(-0.39%) |
May 22, 2007 | 12.64 | 12.78 | 12.55 | 12.72 | 127,971 | +0.15(+1.18%) |
May 21, 2007 | 12.41 | 12.60 | 12.23 | 12.57 | 138,901 | +0.16(+1.28%) |
May 18, 2007 | 12.13 | 12.48 | 12.11 | 12.41 | 157,562 | +0.28(+2.29%) |
May 17, 2007 | 12.14 | 12.18 | 11.80 | 12.13 | 753,818 | -0.05(-0.41%) |
May 16, 2007 | 12.19 | 12.27 | 11.96 | 12.18 | 218,388 | +0.04(+0.33%) |
May 15, 2007 | 12.28 | 12.34 | 12.12 | 12.14 | 271,850 | -0.13(-1.05%) |
May 14, 2007 | 12.43 | 12.54 | 12.02 | 12.27 | 437,180 | -0.16(-1.28%) |
May 11, 2007 | 12.45 | 12.56 | 12.27 | 12.43 | 414,383 | +0.06(+0.48%) |
May 10, 2007 | 12.62 | 12.62 | 12.31 | 12.37 | 445,048 | -0.35(-2.73%) |
May 09, 2007 | 12.49 | 13.07 | 12.49 | 12.72 | 231,008 | -0.17(-1.31%) |
May 08, 2007 | 12.89 | 13.04 | 12.77 | 12.89 | 495,484 | -0.15(-1.14%) |
May 07, 2007 | 12.89 | 13.26 | 12.89 | 13.04 | 182,780 | +0.19(+1.47%) |
May 04, 2007 | 13.02 | 13.27 | 12.74 | 12.85 | 316,436 | -0.16(-1.22%) |
May 03, 2007 | 13.19 | 13.23 | 12.94 | 13.01 | 158,369 | -0.23(-1.72%) |
May 02, 2007 | 13.09 | 13.25 | 12.98 | 13.23 | 244,615 | +0.18(+1.37%) |