Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.627 | 9.672 | 9.457 | 9.475 | 66,322 | -0.16(-1.67%) |
Jul 30, 2007 | 9.735 | 9.752 | 9.475 | 9.636 | 105,824 | -0.11(-1.10%) |
Jul 27, 2007 | 9.922 | 10.12 | 9.744 | 9.744 | 110,024 | -0.21(-2.07%) |
Jul 26, 2007 | 10.43 | 10.52 | 9.815 | 9.949 | 315,324 | -0.74(-6.94%) |
Jul 25, 2007 | 10.73 | 10.87 | 10.38 | 10.69 | 343,959 | -0.49(-4.40%) |
Jul 24, 2007 | 11.08 | 11.24 | 10.97 | 11.18 | 77,247 | +0.09(+0.81%) |
Jul 23, 2007 | 11.03 | 11.33 | 11.03 | 11.09 | 63,421 | +0.09(+0.81%) |
Jul 20, 2007 | 11.14 | 11.17 | 10.91 | 11.00 | 104,081 | -0.16(-1.44%) |
Jul 19, 2007 | 11.17 | 11.17 | 11.01 | 11.16 | 85,586 | +0.09(+0.81%) |
Jul 18, 2007 | 11.08 | 11.11 | 10.95 | 11.08 | 61,774 | -0.04(-0.32%) |
Jul 17, 2007 | 11.13 | 11.22 | 11.09 | 11.11 | 49,582 | -0.02(-0.16%) |
Jul 16, 2007 | 11.13 | 11.18 | 11.05 | 11.13 | 124,578 | -0.05(-0.48%) |
Jul 13, 2007 | 11.17 | 11.21 | 11.14 | 11.18 | 35,308 | +0.02(+0.16%) |
Jul 12, 2007 | 11.05 | 11.17 | 11.02 | 11.16 | 33,141 | +0.13(+1.21%) |
Jul 11, 2007 | 10.89 | 11.21 | 10.88 | 11.03 | 132,777 | +0.19(+1.73%) |
Jul 10, 2007 | 10.92 | 10.97 | 10.78 | 10.84 | 80,898 | -0.12(-1.06%) |
Jul 09, 2007 | 11.03 | 11.12 | 10.95 | 10.96 | 103,811 | -0.09(-0.81%) |
Jul 06, 2007 | 11.03 | 11.08 | 10.95 | 11.05 | 81,893 | +0.00(+0.00%) |
Jul 05, 2007 | 10.58 | 11.06 | 10.58 | 11.05 | 108,431 | +0.46(+4.30%) |
Jul 03, 2007 | 10.83 | 10.83 | 10.59 | 10.59 | 68,609 | -0.37(-3.34%) |
Jul 02, 2007 | 10.68 | 11.04 | 10.63 | 10.96 | 119,415 | +0.41(+3.90%) |
Jun 29, 2007 | 10.67 | 10.72 | 10.55 | 10.55 | 50,261 | -0.04(-0.42%) |
Jun 28, 2007 | 10.63 | 10.70 | 10.55 | 10.59 | 99,123 | -0.07(-0.67%) |
Jun 27, 2007 | 10.71 | 10.79 | 10.50 | 10.66 | 90,836 | -0.04(-0.33%) |
Jun 26, 2007 | 10.57 | 10.80 | 10.46 | 10.70 | 199,709 | +0.15(+1.44%) |
Jun 25, 2007 | 10.63 | 10.75 | 10.46 | 10.55 | 218,850 | -0.06(-0.59%) |
Jun 22, 2007 | 11.04 | 11.16 | 10.61 | 10.61 | 2,804,690 | -0.41(-3.73%) |
Jun 21, 2007 | 10.65 | 11.03 | 10.65 | 11.02 | 170,706 | +0.26(+2.41%) |
Jun 20, 2007 | 11.08 | 11.19 | 10.74 | 10.76 | 137,710 | -0.25(-2.27%) |
Jun 19, 2007 | 10.98 | 11.01 | 10.79 | 11.01 | 118,133 | +0.01(+0.08%) |
Jun 18, 2007 | 11.05 | 11.09 | 10.93 | 11.00 | 111,869 | -0.05(-0.49%) |
Jun 15, 2007 | 10.85 | 11.33 | 10.69 | 11.06 | 212,998 | +0.46(+4.30%) |
Jun 14, 2007 | 10.74 | 10.84 | 10.58 | 10.60 | 92,963 | -0.13(-1.25%) |
Jun 13, 2007 | 10.60 | 11.05 | 10.60 | 10.74 | 160,308 | +0.21(+2.04%) |
Jun 12, 2007 | 10.84 | 10.97 | 10.49 | 10.52 | 100,010 | -0.40(-3.68%) |
Jun 11, 2007 | 10.56 | 11.16 | 10.54 | 10.92 | 71,718 | +0.38(+3.56%) |
Jun 08, 2007 | 10.42 | 10.58 | 10.30 | 10.55 | 130,844 | +0.13(+1.20%) |
Jun 07, 2007 | 10.63 | 10.66 | 10.40 | 10.42 | 79,574 | -0.21(-2.02%) |
Jun 06, 2007 | 10.74 | 10.76 | 10.62 | 10.64 | 54,184 | -0.18(-1.65%) |
Jun 05, 2007 | 11.31 | 11.33 | 10.78 | 10.82 | 165,838 | -0.51(-4.50%) |
Jun 04, 2007 | 11.32 | 11.33 | 11.16 | 11.33 | 172,541 | -0.01(-0.08%) |
Jun 01, 2007 | 11.32 | 11.33 | 11.25 | 11.33 | 83,105 | +0.09(+0.79%) |
May 31, 2007 | 10.96 | 11.31 | 10.87 | 11.25 | 104,728 | +0.29(+2.69%) |
May 30, 2007 | 10.87 | 10.96 | 10.77 | 10.95 | 34,586 | +0.07(+0.66%) |
May 29, 2007 | 10.88 | 10.95 | 10.82 | 10.88 | 26,811 | +0.04(+0.41%) |
May 25, 2007 | 10.77 | 10.88 | 10.73 | 10.83 | 59,872 | +0.13(+1.17%) |
May 24, 2007 | 10.75 | 10.94 | 10.62 | 10.71 | 59,199 | -0.01(-0.08%) |
May 23, 2007 | 10.92 | 10.96 | 10.69 | 10.72 | 118,411 | -0.17(-1.56%) |
May 22, 2007 | 10.45 | 10.94 | 10.44 | 10.89 | 121,732 | +0.47(+4.55%) |
May 21, 2007 | 10.52 | 10.67 | 10.39 | 10.41 | 119,749 | -0.14(-1.35%) |
May 18, 2007 | 10.49 | 10.57 | 10.35 | 10.56 | 95,055 | +0.08(+0.77%) |
May 17, 2007 | 10.49 | 10.51 | 10.35 | 10.48 | 126,781 | -0.02(-0.17%) |
May 16, 2007 | 10.64 | 10.64 | 10.16 | 10.49 | 128,269 | -0.05(-0.51%) |
May 15, 2007 | 10.57 | 10.69 | 10.49 | 10.55 | 132,165 | -0.04(-0.42%) |
May 14, 2007 | 10.91 | 10.91 | 10.54 | 10.59 | 115,170 | -0.28(-2.55%) |
May 11, 2007 | 10.73 | 10.95 | 10.71 | 10.87 | 69,034 | +0.14(+1.33%) |
May 10, 2007 | 10.81 | 10.82 | 10.68 | 10.73 | 71,231 | -0.13(-1.15%) |
May 09, 2007 | 10.72 | 10.96 | 10.64 | 10.85 | 49,381 | +0.14(+1.34%) |
May 08, 2007 | 10.72 | 10.75 | 10.40 | 10.71 | 55,531 | -0.01(-0.08%) |
May 07, 2007 | 11.19 | 11.19 | 10.60 | 10.72 | 71,759 | -0.41(-3.69%) |
May 04, 2007 | 10.90 | 11.16 | 10.72 | 11.13 | 60,883 | +0.28(+2.55%) |
May 03, 2007 | 10.75 | 10.91 | 10.65 | 10.85 | 44,126 | +0.13(+1.17%) |
May 02, 2007 | 10.58 | 10.75 | 10.58 | 10.73 | 42,986 | +0.13(+1.18%) |