Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.613 | 9.732 | 8.988 | 9.038 | 497,520 | -0.46(-4.82%) |
Jul 30, 2007 | 9.353 | 9.574 | 9.106 | 9.495 | 555,418 | +0.24(+2.55%) |
Jul 27, 2007 | 10.00 | 10.09 | 9.239 | 9.259 | 686,451 | -0.74(-7.43%) |
Jul 26, 2007 | 10.78 | 10.78 | 9.658 | 10.00 | 788,840 | -0.98(-8.96%) |
Jul 25, 2007 | 11.14 | 11.14 | 10.57 | 10.99 | 446,325 | -0.05(-0.49%) |
Jul 24, 2007 | 10.88 | 11.46 | 10.73 | 11.04 | 1,028,763 | +0.09(+0.81%) |
Jul 23, 2007 | 10.56 | 11.30 | 10.44 | 10.95 | 744,147 | +0.52(+5.00%) |
Jul 20, 2007 | 10.44 | 10.66 | 10.15 | 10.43 | 589,751 | -0.03(-0.33%) |
Jul 19, 2007 | 10.68 | 10.69 | 10.42 | 10.47 | 151,754 | -0.17(-1.57%) |
Jul 18, 2007 | 10.58 | 10.64 | 10.22 | 10.63 | 342,921 | +0.08(+0.79%) |
Jul 17, 2007 | 10.19 | 10.63 | 10.12 | 10.55 | 589,141 | +0.32(+3.18%) |
Jul 16, 2007 | 10.63 | 10.63 | 10.14 | 10.22 | 355,313 | -0.41(-3.89%) |
Jul 13, 2007 | 10.63 | 10.68 | 10.44 | 10.64 | 180,399 | +0.02(+0.19%) |
Jul 12, 2007 | 10.48 | 10.62 | 10.36 | 10.62 | 311,432 | +0.22(+2.13%) |
Jul 11, 2007 | 10.34 | 10.45 | 10.20 | 10.40 | 322,809 | +0.09(+0.86%) |
Jul 10, 2007 | 10.56 | 10.66 | 10.28 | 10.31 | 272,630 | -0.32(-2.97%) |
Jul 09, 2007 | 10.78 | 10.78 | 10.59 | 10.62 | 310,823 | -0.12(-1.10%) |
Jul 06, 2007 | 10.70 | 10.90 | 10.63 | 10.74 | 233,625 | +0.02(+0.18%) |
Jul 05, 2007 | 10.95 | 11.06 | 10.50 | 10.72 | 243,985 | -0.21(-1.89%) |
Jul 03, 2007 | 10.91 | 11.08 | 10.87 | 10.93 | 164,350 | +0.03(+0.32%) |
Jul 02, 2007 | 10.57 | 11.01 | 10.51 | 10.89 | 451,201 | +0.41(+3.90%) |
Jun 29, 2007 | 10.78 | 11.00 | 10.46 | 10.48 | 382,942 | -0.22(-2.02%) |
Jun 28, 2007 | 10.42 | 10.86 | 10.38 | 10.70 | 467,047 | +0.33(+3.18%) |
Jun 27, 2007 | 10.24 | 10.71 | 10.24 | 10.37 | 809,968 | -0.00(-0.05%) |
Jun 26, 2007 | 10.59 | 10.66 | 10.34 | 10.38 | 385,380 | -0.12(-1.13%) |
Jun 25, 2007 | 10.55 | 10.85 | 10.41 | 10.49 | 375,019 | -0.08(-0.79%) |
Jun 22, 2007 | 10.70 | 10.84 | 10.36 | 10.58 | 841,253 | -0.12(-1.10%) |
Jun 21, 2007 | 10.60 | 10.85 | 10.44 | 10.70 | 270,395 | +0.05(+0.46%) |
Jun 20, 2007 | 11.11 | 11.11 | 10.62 | 10.65 | 564,154 | -0.39(-3.57%) |
Jun 19, 2007 | 10.68 | 11.10 | 10.54 | 11.04 | 417,071 | +0.36(+3.36%) |
Jun 18, 2007 | 11.00 | 11.00 | 10.64 | 10.68 | 440,434 | -0.24(-2.21%) |
Jun 15, 2007 | 10.94 | 10.95 | 10.71 | 10.92 | 565,169 | +0.35(+3.31%) |
Jun 14, 2007 | 10.51 | 10.71 | 10.38 | 10.57 | 293,352 | +0.09(+0.85%) |
Jun 13, 2007 | 10.22 | 10.62 | 10.16 | 10.48 | 468,875 | +0.36(+3.55%) |
Jun 12, 2007 | 10.29 | 10.47 | 10.07 | 10.13 | 665,120 | -0.20(-1.95%) |
Jun 11, 2007 | 10.66 | 10.81 | 10.24 | 10.33 | 1,144,560 | -0.74(-6.67%) |
Jun 08, 2007 | 10.90 | 11.11 | 10.83 | 11.07 | 260,035 | +0.16(+1.44%) |
Jun 07, 2007 | 11.12 | 11.17 | 10.88 | 10.91 | 292,133 | -0.26(-2.29%) |
Jun 06, 2007 | 11.36 | 11.39 | 10.87 | 11.16 | 282,584 | -0.21(-1.86%) |
Jun 05, 2007 | 11.38 | 11.53 | 11.27 | 11.38 | 374,816 | -0.06(-0.56%) |
Jun 04, 2007 | 11.61 | 11.64 | 11.32 | 11.44 | 551,355 | -0.23(-1.98%) |
Jun 01, 2007 | 11.42 | 11.77 | 11.42 | 11.67 | 867,054 | +0.30(+2.60%) |
May 31, 2007 | 11.80 | 11.80 | 11.34 | 11.38 | 420,525 | -0.39(-3.35%) |
May 30, 2007 | 11.59 | 11.90 | 11.42 | 11.77 | 1,117,947 | +0.18(+1.53%) |
May 29, 2007 | 11.34 | 11.76 | 11.28 | 11.59 | 623,880 | +0.34(+3.06%) |
May 25, 2007 | 11.10 | 11.36 | 11.10 | 11.25 | 329,919 | +0.23(+2.05%) |
May 24, 2007 | 11.18 | 11.41 | 10.92 | 11.02 | 527,180 | -0.14(-1.23%) |
May 23, 2007 | 11.03 | 11.42 | 11.03 | 11.16 | 414,390 | +0.19(+1.75%) |
May 22, 2007 | 11.12 | 11.17 | 10.86 | 10.97 | 257,597 | -0.13(-1.15%) |
May 21, 2007 | 10.70 | 11.21 | 10.70 | 11.10 | 412,196 | +0.42(+3.92%) |
May 18, 2007 | 10.79 | 10.79 | 10.58 | 10.68 | 356,329 | -0.07(-0.69%) |
May 17, 2007 | 11.09 | 11.13 | 10.67 | 10.75 | 246,830 | -0.40(-3.58%) |
May 16, 2007 | 10.83 | 11.15 | 10.74 | 11.15 | 348,609 | +0.38(+3.52%) |
May 15, 2007 | 10.82 | 11.15 | 10.69 | 10.77 | 368,112 | -0.08(-0.73%) |
May 14, 2007 | 11.20 | 11.20 | 10.77 | 10.85 | 270,192 | -0.35(-3.12%) |
May 11, 2007 | 10.99 | 11.20 | 10.87 | 11.20 | 515,600 | +0.31(+2.80%) |
May 10, 2007 | 11.21 | 11.30 | 10.80 | 10.89 | 359,579 | -0.37(-3.28%) |
May 09, 2007 | 11.16 | 11.27 | 11.05 | 11.26 | 361,001 | +0.07(+0.66%) |
May 08, 2007 | 11.33 | 11.36 | 10.94 | 11.19 | 418,087 | -0.25(-2.19%) |
May 07, 2007 | 11.55 | 11.60 | 11.27 | 11.44 | 441,856 | +0.13(+1.13%) |
May 04, 2007 | 11.59 | 11.59 | 10.98 | 11.31 | 453,306 | -0.16(-1.37%) |
May 03, 2007 | 12.04 | 12.04 | 11.42 | 11.47 | 348,304 | -0.57(-4.70%) |
May 02, 2007 | 11.59 | 12.04 | 11.48 | 12.04 | 322,910 | +0.42(+3.60%) |