Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.930 | 10.06 | 9.798 | 9.903 | 359,418 | +0.05(+0.54%) |
Jul 30, 2007 | 9.903 | 9.950 | 9.633 | 9.851 | 342,455 | -0.06(-0.60%) |
Jul 27, 2007 | 10.06 | 10.12 | 9.903 | 9.910 | 244,762 | -0.21(-2.09%) |
Jul 26, 2007 | 10.31 | 10.39 | 9.956 | 10.12 | 369,112 | -0.34(-3.22%) |
Jul 25, 2007 | 10.68 | 10.69 | 10.41 | 10.46 | 227,041 | -0.09(-0.81%) |
Jul 24, 2007 | 10.57 | 10.66 | 10.41 | 10.54 | 621,902 | -0.12(-1.12%) |
Jul 23, 2007 | 10.56 | 10.72 | 10.46 | 10.66 | 248,548 | +0.09(+0.88%) |
Jul 20, 2007 | 10.83 | 10.83 | 10.56 | 10.57 | 807,291 | -0.28(-2.62%) |
Jul 19, 2007 | 10.95 | 10.95 | 10.80 | 10.85 | 99,056 | -0.01(-0.06%) |
Jul 18, 2007 | 10.78 | 10.86 | 10.74 | 10.86 | 172,060 | -0.01(-0.12%) |
Jul 17, 2007 | 10.85 | 10.92 | 10.82 | 10.87 | 126,470 | +0.04(+0.37%) |
Jul 16, 2007 | 10.85 | 10.87 | 10.76 | 10.83 | 200,838 | -0.04(-0.36%) |
Jul 13, 2007 | 10.85 | 10.88 | 10.79 | 10.87 | 204,927 | -0.01(-0.06%) |
Jul 12, 2007 | 10.91 | 10.91 | 10.81 | 10.88 | 232,645 | +0.03(+0.24%) |
Jul 11, 2007 | 10.87 | 10.93 | 10.74 | 10.85 | 415,762 | -0.05(-0.42%) |
Jul 10, 2007 | 10.89 | 11.02 | 10.80 | 10.90 | 383,804 | -0.01(-0.12%) |
Jul 09, 2007 | 10.95 | 10.98 | 10.88 | 10.91 | 245,368 | +0.01(+0.06%) |
Jul 06, 2007 | 10.78 | 10.96 | 10.76 | 10.91 | 356,692 | +0.14(+1.29%) |
Jul 05, 2007 | 10.64 | 10.78 | 10.63 | 10.77 | 418,337 | +0.13(+1.24%) |
Jul 03, 2007 | 10.66 | 10.66 | 10.59 | 10.64 | 280,052 | +0.00(+0.00%) |
Jul 02, 2007 | 10.53 | 10.64 | 10.46 | 10.64 | 395,466 | +0.08(+0.75%) |
Jun 29, 2007 | 10.70 | 10.83 | 10.49 | 10.56 | 512,243 | -0.18(-1.66%) |
Jun 28, 2007 | 10.53 | 10.74 | 10.40 | 10.74 | 677,337 | +0.20(+1.94%) |
Jun 27, 2007 | 10.61 | 10.57 | 10.29 | 10.53 | 1,234,716 | -0.08(-0.75%) |
Jun 26, 2007 | 10.85 | 10.86 | 10.60 | 10.61 | 371,838 | -0.20(-1.89%) |
Jun 25, 2007 | 10.85 | 11.05 | 10.61 | 10.81 | 333,216 | -0.03(-0.30%) |
Jun 22, 2007 | 11.01 | 11.01 | 10.83 | 10.85 | 281,567 | -0.18(-1.68%) |
Jun 21, 2007 | 11.16 | 11.16 | 10.90 | 11.03 | 379,563 | -0.12(-1.07%) |
Jun 20, 2007 | 11.51 | 11.51 | 11.07 | 11.15 | 325,642 | -0.25(-2.20%) |
Jun 19, 2007 | 11.42 | 11.47 | 11.30 | 11.40 | 157,368 | -0.07(-0.63%) |
Jun 18, 2007 | 11.37 | 11.55 | 11.28 | 11.47 | 210,380 | +0.11(+0.99%) |
Jun 15, 2007 | 11.42 | 11.46 | 11.28 | 11.36 | 269,450 | +0.11(+1.00%) |
Jun 14, 2007 | 11.27 | 11.29 | 11.17 | 11.25 | 162,215 | -0.03(-0.29%) |
Jun 13, 2007 | 11.46 | 11.47 | 11.16 | 11.28 | 266,875 | -0.20(-1.78%) |
Jun 12, 2007 | 11.62 | 11.63 | 11.46 | 11.49 | 291,564 | -0.20(-1.70%) |
Jun 11, 2007 | 11.79 | 11.82 | 11.64 | 11.69 | 136,012 | -0.10(-0.84%) |
Jun 08, 2007 | 11.71 | 11.82 | 11.65 | 11.79 | 114,202 | +0.09(+0.73%) |
Jun 07, 2007 | 11.81 | 11.89 | 11.68 | 11.70 | 200,989 | -0.11(-0.95%) |
Jun 06, 2007 | 11.79 | 11.84 | 11.66 | 11.81 | 167,971 | +0.00(+0.00%) |
Jun 05, 2007 | 11.88 | 11.90 | 11.71 | 11.81 | 136,770 | -0.10(-0.83%) |
Jun 04, 2007 | 11.69 | 11.91 | 11.59 | 11.91 | 311,102 | +0.23(+1.98%) |
Jun 01, 2007 | 11.63 | 11.80 | 11.60 | 11.68 | 282,021 | +0.12(+1.03%) |
May 31, 2007 | 11.72 | 11.79 | 11.53 | 11.56 | 423,184 | -0.10(-0.85%) |
May 30, 2007 | 11.63 | 11.73 | 11.59 | 11.66 | 318,827 | -0.06(-0.51%) |
May 29, 2007 | 11.75 | 11.88 | 11.71 | 11.72 | 207,805 | -0.04(-0.34%) |
May 25, 2007 | 11.72 | 11.81 | 11.67 | 11.76 | 151,310 | +0.11(+0.91%) |
May 24, 2007 | 11.88 | 11.92 | 11.62 | 11.65 | 241,581 | -0.20(-1.67%) |
May 23, 2007 | 12.03 | 12.04 | 11.84 | 11.85 | 143,282 | -0.13(-1.05%) |
May 22, 2007 | 12.15 | 12.15 | 11.90 | 11.98 | 201,292 | -0.13(-1.09%) |
May 21, 2007 | 11.95 | 12.15 | 11.85 | 12.11 | 153,885 | +0.17(+1.38%) |
May 18, 2007 | 11.89 | 12.01 | 11.82 | 11.94 | 158,429 | +0.09(+0.78%) |
May 17, 2007 | 11.84 | 11.95 | 11.76 | 11.85 | 157,065 | -0.04(-0.33%) |
May 16, 2007 | 11.79 | 11.95 | 11.69 | 11.89 | 159,034 | +0.12(+1.01%) |
May 15, 2007 | 12.01 | 12.18 | 11.73 | 11.77 | 360,024 | -0.30(-2.46%) |
May 14, 2007 | 12.00 | 12.14 | 12.01 | 12.07 | 266,118 | +0.07(+0.55%) |
May 11, 2007 | 11.93 | 12.07 | 11.86 | 12.00 | 206,139 | +0.13(+1.06%) |
May 10, 2007 | 12.10 | 12.10 | 11.77 | 11.88 | 315,192 | -0.26(-2.12%) |
May 09, 2007 | 11.80 | 12.20 | 11.71 | 12.14 | 519,059 | +0.32(+2.68%) |
May 08, 2007 | 11.72 | 11.82 | 11.55 | 11.82 | 496,491 | +0.10(+0.85%) |
May 07, 2007 | 11.99 | 11.99 | 11.56 | 11.72 | 444,691 | -0.31(-2.58%) |
May 04, 2007 | 12.19 | 12.18 | 11.90 | 12.03 | 595,547 | -0.17(-1.35%) |
May 03, 2007 | 11.87 | 12.28 | 11.77 | 12.19 | 1,283,336 | +0.94(+8.33%) |
May 02, 2007 | 11.22 | 11.42 | 11.21 | 11.26 | 264,755 | +0.01(+0.12%) |