Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.898 | 10.03 | 9.433 | 9.503 | 96,849 | -0.12(-1.29%) |
Jul 30, 2007 | 9.590 | 9.817 | 9.465 | 9.628 | 26,129 | +0.13(+1.37%) |
Jul 27, 2007 | 9.417 | 9.541 | 9.276 | 9.498 | 18,101 | -0.05(-0.51%) |
Jul 26, 2007 | 10.21 | 10.21 | 9.249 | 9.547 | 71,688 | -0.71(-6.91%) |
Jul 25, 2007 | 10.33 | 10.46 | 10.26 | 10.26 | 31,727 | -0.09(-0.84%) |
Jul 24, 2007 | 10.43 | 10.62 | 10.21 | 10.34 | 58,548 | +0.12(+1.22%) |
Jul 23, 2007 | 10.03 | 10.44 | 10.02 | 10.22 | 25,425 | +0.08(+0.80%) |
Jul 20, 2007 | 9.904 | 10.23 | 9.904 | 10.14 | 31,352 | +0.24(+2.44%) |
Jul 19, 2007 | 9.676 | 9.904 | 9.676 | 9.895 | 9,462 | +0.22(+2.26%) |
Jul 18, 2007 | 10.06 | 10.19 | 9.557 | 9.676 | 58,149 | -0.38(-3.82%) |
Jul 17, 2007 | 10.30 | 10.30 | 9.979 | 10.06 | 23,702 | -0.15(-1.43%) |
Jul 16, 2007 | 10.82 | 10.82 | 10.09 | 10.21 | 55,298 | +0.23(+2.28%) |
Jul 13, 2007 | 10.22 | 10.22 | 9.979 | 9.979 | 38,300 | -0.14(-1.39%) |
Jul 12, 2007 | 10.33 | 10.33 | 9.985 | 10.12 | 18,554 | -0.11(-1.06%) |
Jul 11, 2007 | 10.55 | 10.60 | 10.22 | 10.23 | 24,371 | -0.10(-0.99%) |
Jul 10, 2007 | 10.44 | 10.44 | 10.15 | 10.33 | 22,783 | -0.05(-0.52%) |
Jul 09, 2007 | 9.985 | 10.42 | 9.978 | 10.38 | 148,518 | +0.81(+8.47%) |
Jul 06, 2007 | 9.574 | 9.584 | 9.411 | 9.574 | 22,123 | +0.00(+0.00%) |
Jul 05, 2007 | 9.449 | 9.574 | 9.384 | 9.574 | 26,040 | +0.22(+2.31%) |
Jul 03, 2007 | 9.401 | 9.401 | 9.044 | 9.357 | 39,272 | -0.15(-1.59%) |
Jul 02, 2007 | 9.509 | 9.552 | 9.433 | 9.509 | 24,722 | +0.14(+1.50%) |
Jun 29, 2007 | 9.211 | 9.373 | 9.211 | 9.368 | 34,811 | +0.17(+1.82%) |
Jun 28, 2007 | 9.011 | 9.249 | 9.006 | 9.200 | 13,520 | +0.00(+0.02%) |
Jun 27, 2007 | 9.141 | 9.249 | 8.925 | 9.199 | 20,575 | -0.05(-0.54%) |
Jun 26, 2007 | 8.822 | 9.352 | 8.822 | 9.249 | 31,790 | +0.52(+5.95%) |
Jun 25, 2007 | 8.573 | 8.865 | 8.573 | 8.730 | 74,709 | +0.19(+2.22%) |
Jun 22, 2007 | 8.275 | 8.546 | 8.275 | 8.541 | 76,122 | +0.43(+5.27%) |
Jun 21, 2007 | 8.108 | 8.113 | 8.086 | 8.113 | 2,995 | +0.01(+0.18%) |
Jun 20, 2007 | 8.156 | 8.156 | 8.099 | 8.099 | 2,218 | -0.04(-0.45%) |
Jun 19, 2007 | 8.113 | 8.140 | 8.113 | 8.135 | 1,479 | -0.04(-0.52%) |
Jun 18, 2007 | 8.092 | 8.178 | 8.092 | 8.177 | 11,462 | +0.06(+0.79%) |
Jun 15, 2007 | 8.113 | 8.113 | 8.113 | 8.113 | 739 | +0.00(+0.00%) |
Jun 14, 2007 | 8.048 | 8.162 | 8.048 | 8.113 | 78,575 | -0.08(-0.99%) |
Jun 13, 2007 | 8.075 | 8.194 | 8.075 | 8.194 | 2,218 | +0.06(+0.73%) |
Jun 12, 2007 | 8.032 | 8.140 | 8.016 | 8.135 | 6,470 | +0.00(+0.00%) |
Jun 11, 2007 | 8.119 | 8.162 | 8.113 | 8.135 | 7,212 | -0.06(-0.73%) |
Jun 08, 2007 | 8.184 | 8.248 | 8.167 | 8.194 | 100,099 | -0.04(-0.46%) |
Jun 07, 2007 | 8.275 | 8.275 | 8.221 | 8.232 | 5,984 | +0.03(+0.40%) |
Jun 06, 2007 | 8.228 | 8.248 | 8.194 | 8.200 | 8,791 | -0.05(-0.59%) |
Jun 05, 2007 | 8.270 | 8.270 | 8.221 | 8.248 | 6,485 | +0.05(+0.66%) |
Jun 04, 2007 | 8.140 | 8.216 | 8.102 | 8.194 | 29,341 | +0.05(+0.60%) |
Jun 01, 2007 | 8.265 | 8.265 | 8.124 | 8.146 | 21,483 | +0.03(+0.40%) |
May 31, 2007 | 8.075 | 8.151 | 8.054 | 8.113 | 13,043 | +0.00(+0.03%) |
May 30, 2007 | 8.005 | 8.156 | 7.929 | 8.111 | 18,316 | +0.18(+2.29%) |
May 29, 2007 | 7.821 | 7.978 | 7.572 | 7.929 | 70,098 | +0.27(+3.53%) |
May 25, 2007 | 7.859 | 7.859 | 7.659 | 7.659 | 33,014 | -0.15(-1.94%) |
May 24, 2007 | 8.027 | 8.027 | 7.810 | 7.810 | 11,368 | +0.03(+0.35%) |
May 23, 2007 | 7.886 | 7.886 | 7.762 | 7.783 | 8,308 | -0.08(-1.03%) |
May 22, 2007 | 8.099 | 8.099 | 7.756 | 7.864 | 74,552 | -0.23(-2.87%) |
May 21, 2007 | 8.194 | 8.194 | 8.097 | 8.097 | 10,203 | -0.02(-0.20%) |
May 18, 2007 | 8.140 | 8.140 | 8.103 | 8.113 | 2,599 | +0.01(+0.07%) |
May 17, 2007 | 8.334 | 8.334 | 8.108 | 8.108 | 6,766 | +0.01(+0.07%) |
May 16, 2007 | 8.216 | 8.216 | 8.086 | 8.102 | 19,259 | -0.01(-0.07%) |
May 15, 2007 | 8.297 | 8.297 | 8.059 | 8.108 | 6,768 | -0.14(-1.64%) |
May 14, 2007 | 8.286 | 8.286 | 8.232 | 8.243 | 12,701 | +0.03(+0.39%) |
May 11, 2007 | 8.200 | 8.215 | 8.140 | 8.211 | 6,543 | +0.03(+0.40%) |
May 10, 2007 | 8.357 | 8.357 | 8.178 | 8.178 | 6,724 | -0.12(-1.50%) |
May 09, 2007 | 8.367 | 8.367 | 8.140 | 8.303 | 7,376 | +0.08(+0.99%) |
May 08, 2007 | 8.335 | 8.335 | 8.124 | 8.221 | 10,371 | +0.05(+0.66%) |
May 07, 2007 | 8.070 | 8.270 | 8.043 | 8.167 | 42,610 | +0.15(+1.82%) |
May 04, 2007 | 8.221 | 8.221 | 8.010 | 8.021 | 26,114 | -0.09(-1.13%) |
May 03, 2007 | 7.983 | 8.384 | 7.983 | 8.113 | 32,252 | +0.13(+1.63%) |
May 02, 2007 | 7.908 | 7.983 | 7.843 | 7.983 | 7,032 | +0.14(+1.72%) |