Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.279 | 9.332 | 8.974 | 9.001 | 448,422 | -0.16(-1.71%) |
Jul 30, 2007 | 9.081 | 9.292 | 8.956 | 9.158 | 493,911 | +0.21(+2.36%) |
Jul 27, 2007 | 9.063 | 9.140 | 8.929 | 8.947 | 552,779 | -0.11(-1.24%) |
Jul 26, 2007 | 9.104 | 9.364 | 8.996 | 9.059 | 529,142 | -0.24(-2.60%) |
Jul 25, 2007 | 9.458 | 9.566 | 9.158 | 9.301 | 370,377 | -0.05(-0.53%) |
Jul 24, 2007 | 9.315 | 9.422 | 9.180 | 9.350 | 480,978 | -0.29(-3.02%) |
Jul 23, 2007 | 9.669 | 9.736 | 9.539 | 9.642 | 286,981 | -0.04(-0.46%) |
Jul 20, 2007 | 9.929 | 9.929 | 9.619 | 9.687 | 364,357 | -0.26(-2.66%) |
Jul 19, 2007 | 10.05 | 10.07 | 9.933 | 9.951 | 215,180 | -0.04(-0.45%) |
Jul 18, 2007 | 9.812 | 10.08 | 9.812 | 9.996 | 419,657 | +0.11(+1.09%) |
Jul 17, 2007 | 9.978 | 10.03 | 9.826 | 9.889 | 348,302 | -0.09(-0.90%) |
Jul 16, 2007 | 10.31 | 10.31 | 9.898 | 9.978 | 252,641 | -0.18(-1.81%) |
Jul 13, 2007 | 10.16 | 10.23 | 10.03 | 10.16 | 98,782 | +0.00(+0.00%) |
Jul 12, 2007 | 10.01 | 10.19 | 9.978 | 10.16 | 204,476 | +0.18(+1.84%) |
Jul 11, 2007 | 10.07 | 10.15 | 9.938 | 9.978 | 311,063 | -0.09(-0.89%) |
Jul 10, 2007 | 10.12 | 10.18 | 10.05 | 10.07 | 426,346 | -0.17(-1.62%) |
Jul 09, 2007 | 10.17 | 10.27 | 10.10 | 10.23 | 276,278 | +0.07(+0.66%) |
Jul 06, 2007 | 10.19 | 10.27 | 10.13 | 10.17 | 307,718 | -0.05(-0.48%) |
Jul 05, 2007 | 10.31 | 10.34 | 10.11 | 10.22 | 416,312 | +0.01(+0.09%) |
Jul 03, 2007 | 10.31 | 10.42 | 10.15 | 10.21 | 186,638 | -0.11(-1.09%) |
Jul 02, 2007 | 10.27 | 10.41 | 10.26 | 10.32 | 300,806 | +0.12(+1.14%) |
Jun 29, 2007 | 10.62 | 10.75 | 10.14 | 10.20 | 503,722 | -0.39(-3.72%) |
Jun 28, 2007 | 10.67 | 10.76 | 10.48 | 10.60 | 295,231 | +0.14(+1.37%) |
Jun 27, 2007 | 10.14 | 10.55 | 10.14 | 10.45 | 288,319 | +0.21(+2.06%) |
Jun 26, 2007 | 9.942 | 10.28 | 9.929 | 10.24 | 349,640 | +0.31(+3.16%) |
Jun 25, 2007 | 10.18 | 10.24 | 9.893 | 9.929 | 381,303 | -0.25(-2.42%) |
Jun 22, 2007 | 10.03 | 10.27 | 10.03 | 10.18 | 553,894 | +0.16(+1.57%) |
Jun 21, 2007 | 9.951 | 10.11 | 9.866 | 10.02 | 221,646 | -0.00(-0.04%) |
Jun 20, 2007 | 10.37 | 10.37 | 9.996 | 10.02 | 267,135 | -0.35(-3.33%) |
Jun 19, 2007 | 10.47 | 10.60 | 10.36 | 10.37 | 276,501 | -0.17(-1.58%) |
Jun 18, 2007 | 10.64 | 10.72 | 10.49 | 10.53 | 238,370 | -0.12(-1.09%) |
Jun 15, 2007 | 10.74 | 10.76 | 10.57 | 10.65 | 536,724 | +0.34(+3.31%) |
Jun 14, 2007 | 10.41 | 10.57 | 10.30 | 10.31 | 128,439 | -0.08(-0.78%) |
Jun 13, 2007 | 10.22 | 10.48 | 10.15 | 10.39 | 320,652 | +0.19(+1.89%) |
Jun 12, 2007 | 10.34 | 10.46 | 10.12 | 10.20 | 489,451 | -0.17(-1.60%) |
Jun 11, 2007 | 10.48 | 10.55 | 10.29 | 10.36 | 128,885 | -0.16(-1.53%) |
Jun 08, 2007 | 10.37 | 10.58 | 10.31 | 10.53 | 141,372 | +0.14(+1.38%) |
Jun 07, 2007 | 10.52 | 10.61 | 10.25 | 10.38 | 284,528 | -0.21(-1.95%) |
Jun 06, 2007 | 10.51 | 10.61 | 10.47 | 10.59 | 153,413 | +0.04(+0.38%) |
Jun 05, 2007 | 10.99 | 11.05 | 10.49 | 10.55 | 681,441 | -0.48(-4.35%) |
Jun 04, 2007 | 11.00 | 11.11 | 10.99 | 11.03 | 146,277 | +0.01(+0.08%) |
Jun 01, 2007 | 10.76 | 11.04 | 10.75 | 11.02 | 517,324 | +0.26(+2.46%) |
May 31, 2007 | 10.83 | 10.85 | 10.66 | 10.75 | 265,797 | -0.02(-0.17%) |
May 30, 2007 | 10.74 | 10.85 | 10.71 | 10.77 | 292,109 | -0.08(-0.74%) |
May 29, 2007 | 10.61 | 10.85 | 10.61 | 10.85 | 146,054 | +0.26(+2.50%) |
May 25, 2007 | 10.71 | 10.81 | 10.48 | 10.59 | 167,907 | -0.05(-0.51%) |
May 24, 2007 | 10.88 | 10.88 | 10.52 | 10.64 | 308,833 | -0.10(-0.92%) |
May 23, 2007 | 10.95 | 11.02 | 10.72 | 10.74 | 211,612 | -0.21(-1.88%) |
May 22, 2007 | 10.73 | 10.95 | 10.55 | 10.95 | 205,368 | +0.28(+2.65%) |
May 21, 2007 | 10.41 | 10.75 | 10.33 | 10.66 | 217,410 | +0.20(+1.93%) |
May 18, 2007 | 10.61 | 10.66 | 10.32 | 10.46 | 207,152 | -0.15(-1.39%) |
May 17, 2007 | 10.83 | 10.83 | 10.55 | 10.61 | 222,092 | -0.28(-2.59%) |
May 16, 2007 | 10.67 | 10.89 | 10.59 | 10.89 | 200,686 | +0.22(+2.10%) |
May 15, 2007 | 10.92 | 11.10 | 10.62 | 10.67 | 314,854 | -0.29(-2.62%) |
May 14, 2007 | 11.35 | 11.42 | 10.96 | 10.96 | 210,051 | -0.43(-3.78%) |
May 11, 2007 | 11.17 | 11.43 | 11.17 | 11.39 | 194,219 | +0.19(+1.72%) |
May 10, 2007 | 11.45 | 11.59 | 11.17 | 11.19 | 276,947 | -0.37(-3.22%) |
May 09, 2007 | 11.45 | 11.61 | 11.40 | 11.57 | 120,857 | +0.03(+0.23%) |
May 08, 2007 | 11.31 | 11.57 | 11.24 | 11.54 | 257,993 | +0.13(+1.18%) |
May 07, 2007 | 11.39 | 11.49 | 11.32 | 11.40 | 207,821 | -0.02(-0.16%) |
May 04, 2007 | 11.55 | 11.55 | 11.25 | 11.42 | 131,560 | -0.12(-1.01%) |
May 03, 2007 | 11.56 | 11.73 | 11.49 | 11.54 | 170,806 | -0.00(-0.04%) |
May 02, 2007 | 11.44 | 11.65 | 11.44 | 11.54 | 111,938 | +0.07(+0.59%) |