Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.640 | 9.750 | 9.500 | 9.750 | 8,200 | +0.11(+1.14%) |
Jul 30, 2007 | 9.450 | 9.640 | 9.270 | 9.640 | 3,800 | +0.01(+0.10%) |
Jul 27, 2007 | 9.190 | 9.780 | 9.190 | 9.630 | 16,636 | +0.33(+3.55%) |
Jul 26, 2007 | 9.560 | 10.00 | 9.260 | 9.300 | 26,702 | -0.20(-2.11%) |
Jul 25, 2007 | 9.850 | 9.850 | 9.420 | 9.500 | 20,175 | -0.11(-1.14%) |
Jul 24, 2007 | 9.660 | 9.860 | 9.500 | 9.610 | 16,172 | -0.17(-1.74%) |
Jul 23, 2007 | 9.280 | 9.880 | 9.190 | 9.780 | 26,520 | +0.58(+6.30%) |
Jul 20, 2007 | 9.200 | 9.200 | 9.060 | 9.200 | 13,019 | -0.05(-0.54%) |
Jul 19, 2007 | 9.100 | 9.370 | 8.790 | 9.250 | 41,600 | +0.25(+2.78%) |
Jul 18, 2007 | 9.270 | 9.270 | 8.930 | 9.000 | 32,794 | -0.43(-4.56%) |
Jul 17, 2007 | 9.560 | 9.610 | 9.170 | 9.430 | 6,764 | +0.06(+0.64%) |
Jul 16, 2007 | 9.380 | 9.520 | 9.290 | 9.370 | 11,270 | +0.07(+0.75%) |
Jul 13, 2007 | 9.350 | 9.390 | 9.120 | 9.300 | 23,914 | -0.08(-0.85%) |
Jul 12, 2007 | 9.310 | 9.418 | 8.960 | 9.380 | 11,440 | +0.15(+1.63%) |
Jul 11, 2007 | 9.470 | 9.670 | 9.220 | 9.230 | 8,540 | -0.11(-1.18%) |
Jul 10, 2007 | 9.000 | 9.490 | 8.818 | 9.340 | 18,536 | +0.33(+3.66%) |
Jul 09, 2007 | 8.770 | 9.010 | 8.770 | 9.010 | 8,138 | +0.17(+1.92%) |
Jul 06, 2007 | 8.470 | 8.950 | 8.160 | 8.840 | 80,660 | +0.24(+2.79%) |
Jul 05, 2007 | 8.400 | 8.840 | 8.320 | 8.600 | 13,104 | +0.12(+1.42%) |
Jul 03, 2007 | 8.630 | 8.630 | 8.440 | 8.480 | 8,600 | -0.08(-0.93%) |
Jul 02, 2007 | 8.740 | 8.740 | 8.400 | 8.560 | 17,445 | +0.02(+0.23%) |
Jun 29, 2007 | 8.660 | 8.670 | 8.450 | 8.540 | 15,755 | -0.16(-1.84%) |
Jun 28, 2007 | 8.660 | 8.740 | 8.550 | 8.700 | 21,813 | +0.08(+0.93%) |
Jun 27, 2007 | 8.410 | 8.710 | 8.260 | 8.620 | 45,040 | +0.18(+2.13%) |
Jun 26, 2007 | 9.100 | 9.110 | 8.390 | 8.440 | 71,128 | -0.66(-7.25%) |
Jun 25, 2007 | 9.100 | 9.150 | 9.010 | 9.100 | 35,501 | +0.02(+0.22%) |
Jun 22, 2007 | 9.320 | 9.350 | 9.070 | 9.080 | 15,868 | -0.27(-2.89%) |
Jun 21, 2007 | 9.440 | 9.520 | 9.320 | 9.350 | 8,967 | -0.15(-1.58%) |
Jun 20, 2007 | 9.630 | 9.790 | 9.460 | 9.500 | 43,300 | -0.29(-2.96%) |
Jun 19, 2007 | 9.840 | 9.840 | 9.750 | 9.790 | 30,600 | -0.06(-0.61%) |
Jun 18, 2007 | 9.940 | 9.957 | 9.700 | 9.850 | 37,200 | -0.15(-1.50%) |
Jun 15, 2007 | 10.06 | 10.08 | 9.900 | 10.00 | 29,800 | -0.07(-0.70%) |
Jun 14, 2007 | 10.36 | 10.37 | 10.01 | 10.07 | 30,600 | -0.03(-0.30%) |
Jun 13, 2007 | 10.02 | 10.15 | 10.01 | 10.10 | 9,600 | +0.05(+0.50%) |
Jun 12, 2007 | 10.20 | 10.20 | 9.970 | 10.05 | 7,500 | -0.02(-0.20%) |
Jun 11, 2007 | 10.02 | 10.23 | 9.910 | 10.07 | 12,048 | +0.05(+0.50%) |
Jun 08, 2007 | 10.05 | 10.23 | 9.990 | 10.02 | 17,728 | +0.01(+0.10%) |
Jun 07, 2007 | 9.850 | 10.08 | 9.850 | 10.01 | 60,898 | +0.20(+2.04%) |
Jun 06, 2007 | 9.700 | 9.890 | 9.700 | 9.810 | 6,333 | -0.09(-0.91%) |
Jun 05, 2007 | 9.860 | 9.940 | 9.730 | 9.900 | 38,170 | +0.04(+0.41%) |
Jun 04, 2007 | 9.850 | 9.890 | 9.850 | 9.860 | 8,600 | +0.01(+0.10%) |
Jun 01, 2007 | 9.700 | 9.980 | 9.700 | 9.850 | 70,338 | -0.05(-0.51%) |
May 31, 2007 | 9.650 | 9.950 | 9.650 | 9.900 | 42,299 | +0.09(+0.92%) |
May 30, 2007 | 9.610 | 9.860 | 9.610 | 9.810 | 16,751 | +0.01(+0.10%) |
May 29, 2007 | 9.700 | 9.810 | 9.520 | 9.800 | 24,716 | +0.09(+0.93%) |
May 25, 2007 | 9.750 | 9.800 | 9.590 | 9.710 | 21,799 | +0.09(+0.94%) |
May 24, 2007 | 10.22 | 10.41 | 9.580 | 9.620 | 37,471 | -0.80(-7.68%) |
May 23, 2007 | 9.980 | 10.50 | 9.980 | 10.42 | 5,849 | +0.44(+4.41%) |
May 22, 2007 | 10.02 | 10.16 | 9.980 | 9.980 | 5,410 | -0.04(-0.40%) |
May 21, 2007 | 10.10 | 10.22 | 10.02 | 10.02 | 6,770 | -0.04(-0.40%) |
May 18, 2007 | 10.22 | 10.22 | 10.05 | 10.06 | 9,100 | -0.02(-0.20%) |
May 17, 2007 | 10.61 | 10.61 | 10.08 | 10.08 | 4,250 | -0.62(-5.79%) |
May 16, 2007 | 10.78 | 10.88 | 10.49 | 10.70 | 7,798 | -0.04(-0.37%) |
May 15, 2007 | 10.76 | 10.94 | 10.69 | 10.74 | 8,219 | -0.10(-0.92%) |
May 14, 2007 | 10.63 | 10.89 | 10.52 | 10.84 | 8,113 | +0.29(+2.75%) |
May 11, 2007 | 10.99 | 11.00 | 10.40 | 10.55 | 13,449 | -0.37(-3.39%) |
May 10, 2007 | 11.00 | 11.05 | 10.89 | 10.92 | 11,745 | -0.07(-0.64%) |
May 09, 2007 | 11.48 | 11.48 | 10.99 | 10.99 | 14,940 | -0.49(-4.27%) |
May 08, 2007 | 11.59 | 11.72 | 11.45 | 11.48 | 15,146 | -0.19(-1.63%) |
May 07, 2007 | 11.54 | 11.73 | 11.41 | 11.67 | 4,100 | +0.12(+1.04%) |
May 04, 2007 | 11.01 | 11.56 | 10.99 | 11.55 | 9,507 | +0.52(+4.71%) |
May 03, 2007 | 10.98 | 11.05 | 10.98 | 11.03 | 2,000 | +0.03(+0.27%) |
May 02, 2007 | 11.05 | 11.05 | 10.98 | 11.00 | 6,433 | +0.00(+0.00%) |