Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 13.50 | 13.51 | 13.13 | 13.14 | 838,658 | -0.26(-1.92%) |
Jul 30, 2007 | 13.34 | 13.43 | 13.25 | 13.39 | 585,402 | +0.15(+1.11%) |
Jul 27, 2007 | 13.52 | 13.58 | 13.25 | 13.25 | 757,527 | -0.31(-2.27%) |
Jul 26, 2007 | 13.58 | 13.70 | 13.33 | 13.56 | 1,450,059 | -0.14(-1.03%) |
Jul 25, 2007 | 13.78 | 13.78 | 13.63 | 13.70 | 2,610,107 | -0.06(-0.45%) |
Jul 24, 2007 | 13.81 | 13.94 | 13.68 | 13.76 | 647,708 | -0.17(-1.20%) |
Jul 23, 2007 | 13.94 | 14.01 | 13.92 | 13.93 | 775,456 | +0.02(+0.18%) |
Jul 20, 2007 | 14.00 | 14.00 | 13.83 | 13.90 | 887,517 | -0.10(-0.70%) |
Jul 19, 2007 | 14.00 | 14.09 | 14.00 | 14.00 | 1,058,745 | +0.14(+1.05%) |
Jul 18, 2007 | 13.84 | 13.86 | 13.72 | 13.85 | 451,826 | -0.11(-0.77%) |
Jul 17, 2007 | 13.87 | 14.01 | 13.87 | 13.96 | 916,204 | +0.12(+0.84%) |
Jul 16, 2007 | 13.83 | 13.89 | 13.82 | 13.85 | 557,163 | +0.02(+0.14%) |
Jul 13, 2007 | 13.82 | 13.84 | 13.77 | 13.83 | 688,049 | -0.01(-0.06%) |
Jul 12, 2007 | 13.61 | 13.84 | 13.59 | 13.83 | 630,675 | +0.30(+2.23%) |
Jul 11, 2007 | 13.49 | 13.53 | 13.42 | 13.53 | 393,107 | +0.06(+0.43%) |
Jul 10, 2007 | 13.52 | 13.58 | 13.46 | 13.47 | 334,836 | -0.10(-0.74%) |
Jul 09, 2007 | 13.56 | 13.59 | 13.53 | 13.58 | 627,089 | +0.00(+0.02%) |
Jul 06, 2007 | 13.53 | 13.59 | 13.50 | 13.57 | 344,249 | +0.07(+0.55%) |
Jul 05, 2007 | 13.44 | 13.54 | 13.44 | 13.50 | 1,358,618 | +0.06(+0.41%) |
Jul 03, 2007 | 13.35 | 13.44 | 13.35 | 13.44 | 240,705 | +0.10(+0.79%) |
Jul 02, 2007 | 13.29 | 13.34 | 13.29 | 13.34 | 491,720 | +0.06(+0.45%) |
Jun 29, 2007 | 13.32 | 13.35 | 13.15 | 13.28 | 601,987 | +0.01(+0.05%) |
Jun 28, 2007 | 13.29 | 13.37 | 13.27 | 13.27 | 288,218 | -0.01(-0.07%) |
Jun 27, 2007 | 13.08 | 13.29 | 13.08 | 13.28 | 2,931,048 | +0.18(+1.38%) |
Jun 26, 2007 | 13.20 | 13.22 | 13.08 | 13.10 | 242,946 | -0.04(-0.27%) |
Jun 25, 2007 | 13.23 | 13.29 | 13.10 | 13.14 | 227,258 | -0.08(-0.59%) |
Jun 22, 2007 | 13.30 | 13.33 | 13.17 | 13.21 | 455,861 | -0.13(-0.95%) |
Jun 21, 2007 | 13.20 | 13.36 | 13.17 | 13.34 | 588,092 | +0.14(+1.05%) |
Jun 20, 2007 | 13.34 | 13.36 | 13.20 | 13.20 | 648,604 | -0.14(-1.04%) |
Jun 19, 2007 | 13.30 | 13.36 | 13.26 | 13.34 | 333,491 | +0.01(+0.08%) |
Jun 18, 2007 | 13.34 | 13.35 | 13.28 | 13.33 | 514,132 | +0.03(+0.24%) |
Jun 15, 2007 | 13.31 | 13.31 | 13.25 | 13.30 | 163,607 | +0.12(+0.95%) |
Jun 14, 2007 | 13.08 | 13.21 | 13.08 | 13.17 | 124,611 | +0.12(+0.92%) |
Jun 13, 2007 | 12.97 | 13.06 | 12.92 | 13.05 | 106,233 | +0.14(+1.09%) |
Jun 12, 2007 | 12.97 | 13.05 | 12.90 | 12.91 | 364,419 | -0.10(-0.81%) |
Jun 11, 2007 | 13.02 | 13.10 | 13.00 | 13.02 | 405,658 | -0.02(-0.14%) |
Jun 08, 2007 | 12.86 | 13.05 | 12.85 | 13.04 | 670,120 | +0.19(+1.48%) |
Jun 07, 2007 | 13.03 | 13.05 | 12.84 | 12.85 | 692,980 | -0.22(-1.67%) |
Jun 06, 2007 | 13.14 | 13.14 | 13.04 | 13.06 | 627,089 | -0.13(-1.00%) |
Jun 05, 2007 | 13.16 | 13.20 | 13.11 | 13.20 | 439,276 | -0.01(-0.10%) |
Jun 04, 2007 | 13.12 | 13.22 | 13.12 | 13.21 | 228,602 | +0.04(+0.30%) |
Jun 01, 2007 | 13.21 | 13.26 | 13.16 | 13.17 | 489,479 | -0.00(-0.02%) |
May 31, 2007 | 13.13 | 13.17 | 13.09 | 13.17 | 566,576 | +0.09(+0.72%) |
May 30, 2007 | 12.86 | 13.08 | 12.85 | 13.08 | 149,712 | +0.11(+0.84%) |
May 29, 2007 | 12.93 | 13.01 | 12.89 | 12.97 | 328,560 | +0.09(+0.68%) |
May 25, 2007 | 12.80 | 12.90 | 12.79 | 12.88 | 269,841 | +0.11(+0.87%) |
May 24, 2007 | 12.95 | 13.01 | 12.72 | 12.77 | 423,139 | -0.21(-1.62%) |
May 23, 2007 | 13.12 | 13.12 | 12.98 | 12.98 | 678,188 | -0.12(-0.94%) |
May 22, 2007 | 13.08 | 13.14 | 13.03 | 13.10 | 243,843 | +0.06(+0.44%) |
May 21, 2007 | 12.98 | 13.12 | 12.98 | 13.04 | 761,113 | +0.05(+0.41%) |
May 18, 2007 | 12.97 | 13.00 | 12.91 | 12.99 | 255,945 | +0.09(+0.67%) |
May 17, 2007 | 12.93 | 12.99 | 12.89 | 12.90 | 176,606 | -0.05(-0.40%) |
May 16, 2007 | 12.89 | 12.96 | 12.79 | 12.96 | 308,838 | +0.13(+1.03%) |
May 15, 2007 | 12.92 | 12.99 | 12.81 | 12.82 | 673,258 | -0.10(-0.76%) |
May 14, 2007 | 13.01 | 13.02 | 12.88 | 12.92 | 117,439 | -0.10(-0.79%) |
May 11, 2007 | 12.87 | 13.02 | 12.86 | 13.02 | 159,125 | +0.20(+1.58%) |
May 10, 2007 | 12.96 | 12.99 | 12.81 | 12.82 | 305,700 | -0.14(-1.10%) |
May 09, 2007 | 12.87 | 13.00 | 12.87 | 12.96 | 157,780 | +0.01(+0.07%) |
May 08, 2007 | 12.86 | 12.96 | 12.84 | 12.96 | 727,046 | +0.07(+0.52%) |
May 07, 2007 | 12.89 | 12.92 | 12.88 | 12.89 | 106,681 | +0.00(+0.03%) |
May 04, 2007 | 12.88 | 12.92 | 12.85 | 12.88 | 282,391 | +0.05(+0.38%) |
May 03, 2007 | 12.82 | 12.88 | 12.80 | 12.83 | 132,231 | +0.07(+0.54%) |
May 02, 2007 | 12.69 | 12.81 | 12.69 | 12.77 | 251,463 | +0.09(+0.70%) |