Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.08 | 11.28 | 10.90 | 11.13 | 216,057 | +0.23(+2.11%) |
Jul 30, 2007 | 10.64 | 11.05 | 10.26 | 10.90 | 223,989 | +0.22(+2.06%) |
Jul 27, 2007 | 10.68 | 10.85 | 10.49 | 10.68 | 244,247 | -0.06(-0.56%) |
Jul 26, 2007 | 10.74 | 10.93 | 10.58 | 10.74 | 236,260 | -0.25(-2.27%) |
Jul 25, 2007 | 11.00 | 11.06 | 10.73 | 10.99 | 140,826 | +0.09(+0.83%) |
Jul 24, 2007 | 11.02 | 11.16 | 10.79 | 10.90 | 146,236 | -0.11(-1.00%) |
Jul 23, 2007 | 10.53 | 11.64 | 10.53 | 11.01 | 154,741 | +0.55(+5.26%) |
Jul 20, 2007 | 10.41 | 10.55 | 10.18 | 10.46 | 140,637 | +0.03(+0.29%) |
Jul 19, 2007 | 10.62 | 10.65 | 10.23 | 10.43 | 147,285 | -0.15(-1.42%) |
Jul 18, 2007 | 10.53 | 10.59 | 10.23 | 10.58 | 83,341 | -0.07(-0.66%) |
Jul 17, 2007 | 10.76 | 10.81 | 10.57 | 10.65 | 43,341 | -0.01(-0.09%) |
Jul 16, 2007 | 10.73 | 10.84 | 10.55 | 10.66 | 55,079 | -0.12(-1.11%) |
Jul 13, 2007 | 10.67 | 10.80 | 10.41 | 10.78 | 32,253 | +0.03(+0.28%) |
Jul 12, 2007 | 10.70 | 10.80 | 10.57 | 10.75 | 57,102 | +0.14(+1.32%) |
Jul 11, 2007 | 10.51 | 10.75 | 10.45 | 10.61 | 372,821 | +0.08(+0.76%) |
Jul 10, 2007 | 10.55 | 10.68 | 10.44 | 10.53 | 97,165 | -0.06(-0.57%) |
Jul 09, 2007 | 10.55 | 10.62 | 10.45 | 10.59 | 183,803 | +0.06(+0.57%) |
Jul 06, 2007 | 10.51 | 10.64 | 10.46 | 10.53 | 97,338 | +0.02(+0.19%) |
Jul 05, 2007 | 10.60 | 10.65 | 10.47 | 10.51 | 122,266 | -0.10(-0.94%) |
Jul 03, 2007 | 10.53 | 10.70 | 10.50 | 10.61 | 39,542 | +0.08(+0.76%) |
Jul 02, 2007 | 10.77 | 10.85 | 10.49 | 10.53 | 117,600 | -0.25(-2.32%) |
Jun 29, 2007 | 10.90 | 11.00 | 10.72 | 10.78 | 89,701 | -0.04(-0.37%) |
Jun 28, 2007 | 10.83 | 10.99 | 10.78 | 10.82 | 105,100 | +0.01(+0.09%) |
Jun 27, 2007 | 10.39 | 10.84 | 10.39 | 10.81 | 111,566 | +0.29(+2.76%) |
Jun 26, 2007 | 10.58 | 10.66 | 10.46 | 10.52 | 164,830 | +0.01(+0.14%) |
Jun 25, 2007 | 10.52 | 10.72 | 10.39 | 10.51 | 195,565 | -0.02(-0.24%) |
Jun 22, 2007 | 10.46 | 10.53 | 10.25 | 10.53 | 784,224 | +0.03(+0.29%) |
Jun 21, 2007 | 10.36 | 10.52 | 10.25 | 10.50 | 74,126 | +0.04(+0.38%) |
Jun 20, 2007 | 10.51 | 10.61 | 10.43 | 10.46 | 259,100 | -0.04(-0.38%) |
Jun 19, 2007 | 10.49 | 10.63 | 10.32 | 10.50 | 181,600 | -0.34(-3.14%) |
Jun 18, 2007 | 10.37 | 10.85 | 10.37 | 10.84 | 130,500 | +0.29(+2.75%) |
Jun 15, 2007 | 10.63 | 10.63 | 10.48 | 10.55 | 159,600 | +0.17(+1.64%) |
Jun 14, 2007 | 10.62 | 10.62 | 10.34 | 10.38 | 58,200 | -0.26(-2.44%) |
Jun 13, 2007 | 10.01 | 10.66 | 9.940 | 10.64 | 60,200 | +0.63(+6.29%) |
Jun 12, 2007 | 10.54 | 10.63 | 9.960 | 10.01 | 104,300 | -0.60(-5.66%) |
Jun 11, 2007 | 10.29 | 10.69 | 10.29 | 10.61 | 42,210 | +0.30(+2.91%) |
Jun 08, 2007 | 10.25 | 10.41 | 10.20 | 10.31 | 71,499 | +0.02(+0.19%) |
Jun 07, 2007 | 10.63 | 10.67 | 10.23 | 10.29 | 116,287 | -0.37(-3.47%) |
Jun 06, 2007 | 10.61 | 10.73 | 10.58 | 10.66 | 77,783 | -0.03(-0.28%) |
Jun 05, 2007 | 10.74 | 10.74 | 10.64 | 10.69 | 109,649 | -0.12(-1.11%) |
Jun 04, 2007 | 10.69 | 10.85 | 10.69 | 10.81 | 85,809 | +0.06(+0.56%) |
Jun 01, 2007 | 10.71 | 10.94 | 10.70 | 10.75 | 75,652 | +0.03(+0.28%) |
May 31, 2007 | 10.72 | 10.79 | 10.67 | 10.72 | 200,750 | -0.01(-0.09%) |
May 30, 2007 | 10.70 | 10.75 | 10.68 | 10.73 | 94,205 | -0.07(-0.65%) |
May 29, 2007 | 10.75 | 10.81 | 10.70 | 10.80 | 75,179 | +0.08(+0.75%) |
May 25, 2007 | 10.70 | 10.82 | 10.46 | 10.72 | 36,228 | +0.28(+2.68%) |
May 24, 2007 | 10.70 | 10.84 | 10.43 | 10.44 | 209,143 | -0.26(-2.43%) |
May 23, 2007 | 10.70 | 10.80 | 10.53 | 10.70 | 323,661 | -0.05(-0.47%) |
May 22, 2007 | 9.850 | 10.81 | 9.670 | 10.75 | 818,114 | +0.78(+7.82%) |
May 21, 2007 | 9.740 | 9.990 | 9.550 | 9.970 | 78,173 | +0.22(+2.26%) |
May 18, 2007 | 9.410 | 9.750 | 9.310 | 9.750 | 132,617 | +0.29(+3.07%) |
May 17, 2007 | 9.270 | 9.730 | 9.160 | 9.460 | 116,167 | +0.15(+1.61%) |
May 16, 2007 | 9.040 | 9.320 | 8.870 | 9.310 | 58,936 | +0.28(+3.10%) |
May 15, 2007 | 9.320 | 9.380 | 9.021 | 9.030 | 83,129 | -0.22(-2.38%) |
May 14, 2007 | 9.390 | 9.430 | 9.200 | 9.250 | 66,481 | -0.17(-1.80%) |
May 11, 2007 | 9.210 | 9.420 | 9.200 | 9.420 | 36,926 | +0.17(+1.84%) |
May 10, 2007 | 9.710 | 9.830 | 9.250 | 9.250 | 62,453 | -0.55(-5.61%) |
May 09, 2007 | 9.060 | 9.800 | 9.060 | 9.800 | 107,126 | +0.42(+4.48%) |
May 08, 2007 | 9.190 | 9.400 | 9.190 | 9.380 | 45,070 | +0.10(+1.08%) |
May 07, 2007 | 9.330 | 9.500 | 9.250 | 9.280 | 46,906 | -0.09(-0.96%) |
May 04, 2007 | 9.110 | 9.370 | 9.080 | 9.370 | 72,592 | +0.14(+1.52%) |
May 03, 2007 | 9.470 | 9.470 | 9.180 | 9.230 | 73,055 | -0.22(-2.33%) |
May 02, 2007 | 9.490 | 9.620 | 9.420 | 9.450 | 71,393 | -0.02(-0.21%) |