Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.790 | 7.940 | 7.620 | 7.630 | 1,602,330 | -0.15(-1.93%) |
Jul 30, 2007 | 7.900 | 8.010 | 7.630 | 7.780 | 3,215,312 | -0.17(-2.14%) |
Jul 27, 2007 | 8.120 | 8.190 | 7.750 | 7.950 | 3,037,172 | -0.22(-2.69%) |
Jul 26, 2007 | 8.390 | 8.440 | 8.130 | 8.170 | 2,175,666 | -0.32(-3.77%) |
Jul 25, 2007 | 8.450 | 8.620 | 8.340 | 8.490 | 1,223,956 | +0.00(+0.00%) |
Jul 24, 2007 | 8.660 | 8.700 | 8.450 | 8.490 | 2,638,914 | -0.22(-2.53%) |
Jul 23, 2007 | 8.910 | 8.910 | 8.600 | 8.710 | 1,860,607 | -0.09(-1.02%) |
Jul 20, 2007 | 8.900 | 8.960 | 8.710 | 8.800 | 2,547,842 | -0.10(-1.12%) |
Jul 19, 2007 | 9.010 | 9.050 | 8.820 | 8.900 | 2,469,084 | -0.20(-2.20%) |
Jul 18, 2007 | 9.050 | 9.120 | 8.900 | 9.100 | 1,684,085 | +0.00(+0.00%) |
Jul 17, 2007 | 9.010 | 9.190 | 9.000 | 9.100 | 1,950,595 | +0.08(+0.89%) |
Jul 16, 2007 | 8.940 | 9.160 | 8.750 | 9.020 | 2,326,456 | +0.01(+0.11%) |
Jul 13, 2007 | 9.000 | 9.050 | 8.830 | 9.010 | 3,956,887 | -0.04(-0.44%) |
Jul 12, 2007 | 9.170 | 9.240 | 8.990 | 9.050 | 1,659,587 | -0.08(-0.88%) |
Jul 11, 2007 | 9.140 | 9.300 | 9.100 | 9.130 | 1,615,626 | -0.04(-0.44%) |
Jul 10, 2007 | 9.470 | 9.490 | 9.110 | 9.170 | 1,302,861 | -0.31(-3.27%) |
Jul 09, 2007 | 9.500 | 9.590 | 9.450 | 9.480 | 763,219 | -0.03(-0.32%) |
Jul 06, 2007 | 9.730 | 9.740 | 9.500 | 9.510 | 1,110,953 | -0.24(-2.46%) |
Jul 05, 2007 | 9.600 | 9.810 | 9.430 | 9.750 | 1,788,889 | +0.13(+1.35%) |
Jul 03, 2007 | 9.610 | 9.690 | 9.520 | 9.620 | 806,342 | +0.01(+0.10%) |
Jul 02, 2007 | 9.500 | 9.610 | 9.420 | 9.610 | 1,255,507 | +0.12(+1.26%) |
Jun 29, 2007 | 9.670 | 9.860 | 9.460 | 9.490 | 1,184,788 | -0.18(-1.86%) |
Jun 28, 2007 | 9.800 | 9.930 | 9.650 | 9.670 | 1,277,102 | -0.17(-1.73%) |
Jun 27, 2007 | 9.520 | 9.850 | 9.400 | 9.840 | 2,142,593 | +0.29(+3.04%) |
Jun 26, 2007 | 9.340 | 9.610 | 9.320 | 9.550 | 3,027,919 | +0.23(+2.47%) |
Jun 25, 2007 | 9.760 | 9.800 | 9.270 | 9.320 | 2,981,432 | -0.53(-5.38%) |
Jun 22, 2007 | 10.00 | 10.11 | 9.740 | 9.850 | 2,039,170 | -0.31(-3.05%) |
Jun 21, 2007 | 10.16 | 10.19 | 9.940 | 10.16 | 1,988,815 | -0.05(-0.49%) |
Jun 20, 2007 | 10.63 | 10.72 | 10.19 | 10.21 | 1,959,100 | -0.41(-3.86%) |
Jun 19, 2007 | 10.54 | 10.69 | 10.45 | 10.62 | 1,229,200 | -0.01(-0.09%) |
Jun 18, 2007 | 10.84 | 10.85 | 10.63 | 10.63 | 863,700 | -0.20(-1.85%) |
Jun 15, 2007 | 10.94 | 11.00 | 10.73 | 10.83 | 1,855,800 | +0.18(+1.69%) |
Jun 14, 2007 | 10.78 | 11.08 | 10.65 | 10.65 | 2,683,900 | -0.12(-1.11%) |
Jun 13, 2007 | 10.39 | 10.91 | 10.25 | 10.77 | 3,480,300 | +0.37(+3.56%) |
Jun 12, 2007 | 10.36 | 10.48 | 10.23 | 10.40 | 1,822,000 | -0.04(-0.38%) |
Jun 11, 2007 | 10.50 | 10.57 | 10.31 | 10.44 | 2,184,943 | -0.07(-0.67%) |
Jun 08, 2007 | 10.69 | 10.69 | 10.41 | 10.51 | 1,598,925 | -0.18(-1.68%) |
Jun 07, 2007 | 10.81 | 10.89 | 10.42 | 10.69 | 2,681,972 | -0.15(-1.38%) |
Jun 06, 2007 | 10.84 | 11.00 | 10.79 | 10.84 | 2,976,660 | -0.11(-1.00%) |
Jun 05, 2007 | 11.15 | 11.23 | 10.80 | 10.95 | 2,149,661 | -0.26(-2.32%) |
Jun 04, 2007 | 11.28 | 11.46 | 11.06 | 11.21 | 2,227,700 | +0.05(+0.45%) |
Jun 01, 2007 | 11.45 | 11.48 | 11.11 | 11.16 | 1,521,852 | -0.18(-1.59%) |
May 31, 2007 | 11.52 | 11.55 | 11.26 | 11.34 | 2,348,567 | -0.20(-1.73%) |
May 30, 2007 | 11.54 | 11.60 | 11.23 | 11.54 | 2,645,172 | -0.10(-0.86%) |
May 29, 2007 | 11.58 | 11.82 | 11.43 | 11.64 | 1,338,738 | +0.08(+0.69%) |
May 25, 2007 | 11.43 | 11.73 | 11.38 | 11.56 | 1,337,475 | +0.25(+2.21%) |
May 24, 2007 | 11.79 | 11.86 | 11.24 | 11.31 | 2,175,161 | -0.48(-4.07%) |
May 23, 2007 | 11.52 | 11.95 | 11.48 | 11.79 | 1,811,038 | +0.27(+2.34%) |
May 22, 2007 | 11.63 | 11.77 | 11.47 | 11.52 | 1,628,523 | -0.14(-1.20%) |
May 21, 2007 | 11.36 | 12.08 | 11.35 | 11.66 | 2,337,721 | +0.26(+2.28%) |
May 18, 2007 | 11.45 | 11.66 | 11.36 | 11.40 | 1,669,989 | -0.06(-0.52%) |
May 17, 2007 | 11.50 | 11.60 | 11.35 | 11.46 | 1,841,083 | -0.09(-0.78%) |
May 16, 2007 | 11.49 | 11.63 | 11.21 | 11.55 | 2,096,175 | +0.07(+0.61%) |
May 15, 2007 | 11.93 | 11.98 | 11.37 | 11.48 | 2,291,095 | -0.50(-4.17%) |
May 14, 2007 | 12.15 | 12.18 | 11.91 | 11.98 | 1,844,182 | -0.21(-1.72%) |
May 11, 2007 | 11.79 | 12.28 | 11.64 | 12.19 | 3,009,255 | +0.40(+3.39%) |
May 10, 2007 | 12.45 | 12.45 | 11.70 | 11.79 | 7,425,666 | +0.64(+5.74%) |
May 09, 2007 | 11.15 | 11.35 | 11.11 | 11.15 | 1,384,429 | -0.08(-0.71%) |
May 08, 2007 | 11.41 | 11.49 | 11.15 | 11.23 | 2,027,092 | -0.25(-2.18%) |
May 07, 2007 | 11.30 | 11.56 | 11.24 | 11.48 | 2,175,841 | +0.14(+1.23%) |
May 04, 2007 | 11.76 | 11.81 | 11.27 | 11.34 | 2,730,854 | -0.50(-4.22%) |
May 03, 2007 | 11.78 | 11.85 | 11.67 | 11.84 | 1,399,590 | +0.05(+0.42%) |
May 02, 2007 | 11.85 | 11.92 | 11.72 | 11.79 | 1,836,965 | -0.07(-0.59%) |