Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.437 | 8.708 | 8.419 | 8.473 | 1,722,651 | +0.12(+1.44%) |
Jul 30, 2007 | 8.376 | 8.515 | 8.256 | 8.352 | 985,272 | -0.02(-0.22%) |
Jul 27, 2007 | 8.419 | 8.751 | 8.352 | 8.370 | 1,372,520 | -0.34(-3.88%) |
Jul 26, 2007 | 8.829 | 8.871 | 8.515 | 8.708 | 1,311,873 | -0.27(-2.96%) |
Jul 25, 2007 | 9.221 | 9.221 | 8.895 | 8.974 | 1,226,536 | -0.13(-1.39%) |
Jul 24, 2007 | 9.354 | 9.390 | 9.028 | 9.101 | 798,855 | -0.26(-2.77%) |
Jul 23, 2007 | 9.511 | 9.553 | 9.354 | 9.360 | 539,861 | -0.13(-1.40%) |
Jul 20, 2007 | 9.746 | 9.764 | 9.384 | 9.493 | 1,062,986 | -0.28(-2.84%) |
Jul 19, 2007 | 9.770 | 9.855 | 9.752 | 9.770 | 602,165 | -0.01(-0.12%) |
Jul 18, 2007 | 9.728 | 9.831 | 9.577 | 9.783 | 810,952 | -0.04(-0.37%) |
Jul 17, 2007 | 9.849 | 9.903 | 9.734 | 9.819 | 504,069 | +0.02(+0.18%) |
Jul 16, 2007 | 9.891 | 10.000 | 9.801 | 9.801 | 538,701 | -0.13(-1.28%) |
Jul 13, 2007 | 9.933 | 9.964 | 9.825 | 9.927 | 476,728 | -0.01(-0.12%) |
Jul 12, 2007 | 9.927 | 9.976 | 9.807 | 9.939 | 532,570 | +0.11(+1.17%) |
Jul 11, 2007 | 9.837 | 9.879 | 9.770 | 9.825 | 843,430 | -0.01(-0.06%) |
Jul 10, 2007 | 9.879 | 9.958 | 9.813 | 9.831 | 856,354 | -0.11(-1.15%) |
Jul 09, 2007 | 10.06 | 10.06 | 9.843 | 9.945 | 731,248 | -0.13(-1.26%) |
Jul 06, 2007 | 9.921 | 10.10 | 9.819 | 10.07 | 716,004 | +0.13(+1.34%) |
Jul 05, 2007 | 9.873 | 10.06 | 9.873 | 9.939 | 970,690 | +0.04(+0.43%) |
Jul 03, 2007 | 10.15 | 10.15 | 9.891 | 9.897 | 687,834 | -0.20(-1.97%) |
Jul 02, 2007 | 10.05 | 10.16 | 10.02 | 10.10 | 836,801 | +0.14(+1.39%) |
Jun 29, 2007 | 10.14 | 10.21 | 9.903 | 9.958 | 1,716,686 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 1,406,655 | -0.15(-1.47%) |
Jun 27, 2007 | 10.08 | 10.31 | 9.988 | 10.28 | 718,323 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.26 | 9.982 | 10.16 | 1,245,923 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.20 | 9.952 | 10.08 | 1,391,576 | -0.01(-0.06%) |
Jun 22, 2007 | 9.982 | 10.11 | 9.927 | 10.08 | 1,394,062 | +0.07(+0.66%) |
Jun 21, 2007 | 9.885 | 10.02 | 9.813 | 10.02 | 1,089,830 | +0.13(+1.34%) |
Jun 20, 2007 | 10.18 | 10.18 | 9.885 | 9.885 | 803,329 | -0.30(-2.96%) |
Jun 19, 2007 | 10.17 | 10.19 | 9.976 | 10.19 | 1,126,451 | -0.02(-0.24%) |
Jun 18, 2007 | 10.24 | 10.34 | 10.07 | 10.21 | 1,078,728 | +0.05(+0.48%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.07 | 10.16 | 953,954 | +0.15(+1.51%) |
Jun 14, 2007 | 10.09 | 10.16 | 9.976 | 10.01 | 309,699 | -0.09(-0.90%) |
Jun 13, 2007 | 10.09 | 10.14 | 9.964 | 10.10 | 344,828 | +0.02(+0.18%) |
Jun 12, 2007 | 10.26 | 10.36 | 10.04 | 10.08 | 956,771 | -0.22(-2.17%) |
Jun 11, 2007 | 10.41 | 10.42 | 10.27 | 10.31 | 414,755 | -0.10(-0.99%) |
Jun 08, 2007 | 10.38 | 10.54 | 10.27 | 10.41 | 735,557 | +0.03(+0.29%) |
Jun 07, 2007 | 10.48 | 10.53 | 10.27 | 10.38 | 930,258 | -0.16(-1.55%) |
Jun 06, 2007 | 10.58 | 10.60 | 10.45 | 10.54 | 981,958 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.91 | 10.60 | 10.64 | 878,227 | -0.27(-2.43%) |
Jun 04, 2007 | 10.88 | 11.06 | 10.86 | 10.90 | 432,593 | +0.02(+0.22%) |
Jun 01, 2007 | 10.89 | 10.95 | 10.76 | 10.88 | 1,122,971 | +0.07(+0.67%) |
May 31, 2007 | 10.86 | 10.98 | 10.73 | 10.81 | 1,273,761 | -0.02(-0.22%) |
May 30, 2007 | 10.56 | 10.86 | 10.53 | 10.83 | 834,150 | +0.25(+2.34%) |
May 29, 2007 | 10.45 | 10.64 | 10.45 | 10.59 | 535,387 | +0.22(+2.16%) |
May 25, 2007 | 10.39 | 10.50 | 10.36 | 10.36 | 410,778 | -0.01(-0.06%) |
May 24, 2007 | 10.51 | 10.86 | 10.28 | 10.37 | 798,524 | -0.10(-0.92%) |
May 23, 2007 | 10.71 | 10.80 | 10.46 | 10.46 | 1,133,907 | -0.20(-1.87%) |
May 22, 2007 | 10.64 | 10.81 | 10.61 | 10.66 | 1,127,942 | +0.09(+0.86%) |
May 21, 2007 | 10.63 | 10.78 | 10.49 | 10.57 | 1,966,393 | +0.31(+3.00%) |
May 18, 2007 | 10.37 | 10.38 | 10.21 | 10.27 | 1,191,738 | -0.10(-0.99%) |
May 17, 2007 | 10.62 | 10.62 | 10.34 | 10.37 | 653,699 | -0.26(-2.44%) |
May 16, 2007 | 10.68 | 10.68 | 10.55 | 10.63 | 537,707 | -0.01(-0.06%) |
May 15, 2007 | 10.72 | 10.84 | 10.62 | 10.63 | 1,956,459 | -0.08(-0.73%) |
May 14, 2007 | 10.83 | 10.93 | 10.64 | 10.71 | 584,601 | -0.06(-0.56%) |
May 11, 2007 | 10.75 | 10.86 | 10.71 | 10.77 | 753,784 | +0.12(+1.13%) |
May 10, 2007 | 10.81 | 10.83 | 10.65 | 10.65 | 620,559 | -0.24(-2.22%) |
May 09, 2007 | 10.83 | 10.92 | 10.74 | 10.89 | 845,584 | +0.07(+0.61%) |
May 08, 2007 | 10.98 | 10.98 | 10.81 | 10.83 | 1,235,484 | -0.16(-1.43%) |
May 07, 2007 | 11.06 | 11.12 | 10.96 | 10.98 | 479,379 | -0.11(-0.98%) |
May 04, 2007 | 11.16 | 11.21 | 10.92 | 11.09 | 1,329,935 | -0.09(-0.81%) |
May 03, 2007 | 11.44 | 11.44 | 11.16 | 11.18 | 939,703 | -0.09(-0.80%) |
May 02, 2007 | 11.11 | 11.31 | 11.10 | 11.27 | 370,678 | +0.01(+0.11%) |