Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.658 | 9.761 | 9.472 | 9.498 | 630,591 | -0.08(-0.84%) |
Jul 30, 2007 | 9.880 | 9.889 | 9.556 | 9.578 | 820,353 | -0.33(-3.36%) |
Jul 27, 2007 | 9.943 | 10.01 | 9.783 | 9.912 | 564,172 | -0.05(-0.54%) |
Jul 26, 2007 | 9.983 | 10.02 | 9.832 | 9.965 | 579,161 | -0.12(-1.15%) |
Jul 25, 2007 | 10.05 | 10.17 | 9.925 | 10.08 | 304,886 | +0.04(+0.44%) |
Jul 24, 2007 | 10.06 | 10.15 | 10.01 | 10.04 | 423,680 | -0.11(-1.09%) |
Jul 23, 2007 | 10.27 | 10.33 | 10.15 | 10.15 | 288,703 | -0.12(-1.17%) |
Jul 20, 2007 | 10.50 | 10.50 | 10.16 | 10.27 | 318,320 | -0.26(-2.45%) |
Jul 19, 2007 | 10.28 | 10.60 | 10.28 | 10.53 | 265,590 | +0.30(+2.91%) |
Jul 18, 2007 | 10.33 | 10.39 | 10.17 | 10.23 | 715,243 | -0.16(-1.50%) |
Jul 17, 2007 | 10.54 | 10.58 | 10.37 | 10.38 | 414,174 | -0.15(-1.44%) |
Jul 16, 2007 | 10.50 | 10.63 | 10.45 | 10.53 | 333,327 | -0.02(-0.17%) |
Jul 13, 2007 | 10.29 | 10.56 | 10.16 | 10.55 | 935,034 | -0.07(-0.63%) |
Jul 12, 2007 | 10.59 | 11.11 | 10.56 | 10.62 | 1,561,879 | -0.61(-5.46%) |
Jul 11, 2007 | 11.01 | 11.25 | 11.01 | 11.23 | 219,964 | +0.21(+1.94%) |
Jul 10, 2007 | 11.16 | 11.19 | 11.00 | 11.02 | 340,068 | -0.22(-1.98%) |
Jul 09, 2007 | 11.27 | 11.31 | 11.07 | 11.24 | 249,165 | -0.03(-0.28%) |
Jul 06, 2007 | 11.32 | 11.43 | 11.25 | 11.27 | 122,049 | -0.08(-0.67%) |
Jul 05, 2007 | 11.47 | 11.47 | 11.14 | 11.35 | 177,437 | -0.12(-1.01%) |
Jul 03, 2007 | 11.31 | 11.46 | 11.29 | 11.46 | 78,829 | +0.14(+1.22%) |
Jul 02, 2007 | 11.29 | 11.42 | 11.21 | 11.32 | 184,492 | -0.01(-0.08%) |
Jun 29, 2007 | 11.12 | 11.38 | 11.04 | 11.33 | 360,892 | +0.24(+2.12%) |
Jun 28, 2007 | 11.28 | 11.28 | 11.03 | 11.10 | 197,587 | -0.16(-1.42%) |
Jun 27, 2007 | 11.11 | 11.27 | 10.98 | 11.26 | 343,062 | +0.07(+0.60%) |
Jun 26, 2007 | 11.09 | 11.23 | 11.04 | 11.19 | 316,356 | +0.12(+1.08%) |
Jun 25, 2007 | 11.17 | 11.45 | 11.00 | 11.07 | 571,583 | -0.13(-1.19%) |
Jun 22, 2007 | 11.04 | 11.30 | 11.02 | 11.21 | 1,041,845 | -0.38(-3.26%) |
Jun 21, 2007 | 11.57 | 11.66 | 11.54 | 11.58 | 325,601 | -0.05(-0.42%) |
Jun 20, 2007 | 11.68 | 11.76 | 11.61 | 11.63 | 284,385 | -0.04(-0.38%) |
Jun 19, 2007 | 11.68 | 11.72 | 11.61 | 11.68 | 263,011 | -0.09(-0.79%) |
Jun 18, 2007 | 11.79 | 11.84 | 11.70 | 11.77 | 168,291 | -0.01(-0.11%) |
Jun 15, 2007 | 11.82 | 11.90 | 11.77 | 11.78 | 470,451 | +0.10(+0.87%) |
Jun 14, 2007 | 11.78 | 11.80 | 11.56 | 11.68 | 288,660 | -0.04(-0.30%) |
Jun 13, 2007 | 11.41 | 11.83 | 11.40 | 11.72 | 413,529 | +0.31(+2.73%) |
Jun 12, 2007 | 11.46 | 11.58 | 11.38 | 11.40 | 645,267 | -0.16(-1.38%) |
Jun 11, 2007 | 11.53 | 11.71 | 11.47 | 11.56 | 5,655,889 | +0.03(+0.27%) |
Jun 08, 2007 | 11.38 | 11.54 | 11.33 | 11.53 | 563,324 | +0.11(+0.93%) |
Jun 07, 2007 | 11.56 | 11.56 | 11.41 | 11.43 | 1,253,953 | +0.35(+3.17%) |
Jun 06, 2007 | 11.14 | 11.14 | 11.00 | 11.08 | 161,928 | -0.13(-1.15%) |
Jun 05, 2007 | 11.37 | 11.40 | 11.14 | 11.21 | 187,874 | -0.20(-1.79%) |
Jun 04, 2007 | 11.19 | 11.45 | 11.19 | 11.41 | 225,740 | +0.16(+1.38%) |
Jun 01, 2007 | 11.32 | 11.35 | 11.14 | 11.25 | 414,014 | +0.01(+0.12%) |
May 31, 2007 | 10.93 | 11.28 | 10.86 | 11.24 | 294,890 | +0.35(+3.23%) |
May 30, 2007 | 10.85 | 11.22 | 10.73 | 10.89 | 374,345 | -0.06(-0.57%) |
May 29, 2007 | 10.99 | 11.02 | 10.86 | 10.95 | 214,832 | +0.01(+0.08%) |
May 25, 2007 | 10.96 | 11.03 | 10.84 | 10.94 | 212,256 | +0.00(+0.00%) |
May 24, 2007 | 11.02 | 11.02 | 10.85 | 10.94 | 229,816 | -0.11(-0.96%) |
May 23, 2007 | 11.20 | 11.20 | 10.98 | 11.05 | 177,018 | -0.11(-0.96%) |
May 22, 2007 | 11.13 | 11.20 | 10.93 | 11.16 | 172,334 | -0.01(-0.12%) |
May 21, 2007 | 10.99 | 11.23 | 10.93 | 11.17 | 147,606 | +0.15(+1.37%) |
May 18, 2007 | 10.97 | 11.05 | 10.87 | 11.02 | 296,476 | +0.10(+0.89%) |
May 17, 2007 | 10.94 | 10.97 | 10.85 | 10.92 | 353,767 | -0.07(-0.65%) |
May 16, 2007 | 10.98 | 11.02 | 10.89 | 10.99 | 301,700 | +0.07(+0.65%) |
May 15, 2007 | 10.95 | 11.03 | 10.90 | 10.92 | 234,530 | -0.06(-0.57%) |
May 14, 2007 | 10.98 | 11.03 | 10.93 | 10.98 | 476,710 | -0.02(-0.20%) |
May 11, 2007 | 10.98 | 11.06 | 10.91 | 11.01 | 361,970 | +0.03(+0.24%) |
May 10, 2007 | 11.09 | 11.13 | 10.92 | 10.98 | 527,123 | -0.20(-1.79%) |
May 09, 2007 | 10.78 | 11.22 | 10.78 | 11.18 | 566,950 | +0.33(+3.03%) |
May 08, 2007 | 10.67 | 10.85 | 10.59 | 10.85 | 361,297 | +0.15(+1.41%) |
May 07, 2007 | 10.69 | 10.77 | 10.67 | 10.70 | 276,589 | -0.01(-0.13%) |
May 04, 2007 | 10.67 | 11.06 | 10.67 | 10.71 | 919,645 | -0.92(-7.91%) |
May 03, 2007 | 11.77 | 11.80 | 11.58 | 11.63 | 189,523 | -0.19(-1.58%) |
May 02, 2007 | 11.78 | 11.85 | 11.58 | 11.82 | 257,434 | +0.06(+0.53%) |