Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.10 | 11.25 | 10.10 | 11.18 | 166,498 | +1.07(+10.62%) |
Jul 30, 2007 | 10.02 | 10.10 | 9.954 | 10.10 | 10,533 | +0.12(+1.18%) |
Jul 27, 2007 | 10.02 | 10.17 | 9.946 | 9.986 | 4,250 | +0.05(+0.47%) |
Jul 26, 2007 | 9.954 | 10.20 | 9.751 | 9.939 | 18,824 | -0.13(-1.25%) |
Jul 25, 2007 | 10.18 | 10.18 | 9.868 | 10.06 | 44,707 | -0.09(-0.85%) |
Jul 24, 2007 | 10.16 | 10.22 | 10.15 | 10.15 | 21,195 | -0.03(-0.31%) |
Jul 23, 2007 | 10.06 | 10.21 | 10.06 | 10.18 | 14,734 | +0.00(+0.00%) |
Jul 20, 2007 | 10.18 | 10.21 | 10.17 | 10.18 | 6,977 | +0.00(+0.00%) |
Jul 19, 2007 | 10.18 | 10.25 | 10.18 | 10.18 | 18,695 | -0.04(-0.38%) |
Jul 18, 2007 | 10.24 | 10.24 | 10.09 | 10.22 | 28,450 | -0.03(-0.31%) |
Jul 17, 2007 | 10.36 | 10.48 | 10.25 | 10.25 | 9,429 | -0.24(-2.31%) |
Jul 16, 2007 | 10.26 | 10.49 | 10.24 | 10.49 | 10,533 | +0.24(+2.37%) |
Jul 13, 2007 | 10.21 | 10.30 | 10.21 | 10.25 | 7,154 | +0.05(+0.46%) |
Jul 12, 2007 | 10.33 | 10.40 | 10.17 | 10.20 | 14,976 | -0.01(-0.08%) |
Jul 11, 2007 | 10.17 | 10.28 | 10.16 | 10.21 | 10,351 | +0.06(+0.62%) |
Jul 10, 2007 | 10.12 | 10.25 | 10.12 | 10.15 | 10,479 | -0.11(-1.07%) |
Jul 09, 2007 | 10.33 | 10.47 | 10.26 | 10.26 | 21,687 | -0.03(-0.26%) |
Jul 06, 2007 | 10.14 | 10.31 | 10.14 | 10.29 | 8,171 | +0.14(+1.42%) |
Jul 05, 2007 | 10.15 | 10.15 | 10.08 | 10.14 | 6,639 | -0.02(-0.15%) |
Jul 03, 2007 | 10.10 | 10.28 | 10.10 | 10.16 | 9,193 | -0.15(-1.44%) |
Jul 02, 2007 | 9.907 | 10.31 | 9.907 | 10.31 | 37,263 | +0.48(+4.86%) |
Jun 29, 2007 | 9.281 | 9.986 | 9.281 | 9.829 | 101,676 | +0.55(+5.91%) |
Jun 28, 2007 | 9.390 | 9.390 | 9.281 | 9.281 | 3,626 | -0.10(-1.09%) |
Jun 27, 2007 | 9.375 | 9.398 | 9.359 | 9.383 | 3,319 | +0.02(+0.17%) |
Jun 26, 2007 | 9.304 | 9.492 | 9.304 | 9.367 | 18,491 | +0.04(+0.42%) |
Jun 25, 2007 | 9.320 | 9.375 | 9.281 | 9.328 | 13,543 | -0.01(-0.08%) |
Jun 22, 2007 | 9.398 | 9.437 | 9.336 | 9.336 | 5,075 | -0.06(-0.67%) |
Jun 21, 2007 | 9.351 | 9.437 | 9.249 | 9.398 | 10,853 | +0.06(+0.67%) |
Jun 20, 2007 | 9.516 | 9.555 | 9.336 | 9.336 | 24,515 | -0.14(-1.49%) |
Jun 19, 2007 | 9.594 | 9.594 | 9.476 | 9.476 | 13,279 | +0.00(+0.00%) |
Jun 18, 2007 | 9.641 | 9.657 | 9.476 | 9.476 | 22,217 | -0.25(-2.58%) |
Jun 15, 2007 | 9.782 | 9.821 | 9.719 | 9.727 | 8,171 | +0.07(+0.73%) |
Jun 14, 2007 | 9.563 | 9.845 | 9.563 | 9.657 | 9,320 | -0.05(-0.48%) |
Jun 13, 2007 | 9.758 | 9.798 | 9.680 | 9.704 | 5,107 | -0.27(-2.67%) |
Jun 12, 2007 | 10.29 | 10.29 | 9.970 | 9.970 | 12,385 | -0.25(-2.45%) |
Jun 11, 2007 | 10.45 | 10.45 | 10.17 | 10.22 | 4,532 | +0.13(+1.24%) |
Jun 08, 2007 | 10.18 | 10.18 | 9.986 | 10.10 | 11,795 | +0.21(+2.14%) |
Jun 07, 2007 | 9.602 | 9.915 | 9.602 | 9.884 | 4,030 | +0.16(+1.69%) |
Jun 06, 2007 | 10.13 | 10.13 | 9.719 | 9.719 | 9,555 | -0.37(-3.65%) |
Jun 05, 2007 | 10.18 | 10.23 | 9.931 | 10.09 | 29,666 | -0.25(-2.42%) |
Jun 04, 2007 | 10.72 | 10.72 | 10.24 | 10.34 | 25,285 | -0.33(-3.08%) |
Jun 01, 2007 | 10.57 | 10.71 | 10.57 | 10.67 | 7,788 | +0.12(+1.11%) |
May 31, 2007 | 10.60 | 10.60 | 10.38 | 10.55 | 11,422 | +0.04(+0.37%) |
May 30, 2007 | 10.36 | 10.58 | 10.36 | 10.51 | 9,082 | -0.07(-0.67%) |
May 29, 2007 | 10.81 | 10.84 | 10.56 | 10.58 | 10,905 | -0.14(-1.32%) |
May 25, 2007 | 10.91 | 10.91 | 10.62 | 10.72 | 18,437 | -0.01(-0.07%) |
May 24, 2007 | 10.71 | 10.88 | 10.65 | 10.73 | 31,347 | +0.10(+0.96%) |
May 23, 2007 | 10.67 | 10.67 | 10.35 | 10.63 | 18,611 | +0.11(+1.04%) |
May 22, 2007 | 10.79 | 10.90 | 10.35 | 10.52 | 15,779 | -0.07(-0.64%) |
May 21, 2007 | 10.35 | 10.59 | 10.35 | 10.59 | 10,521 | +0.12(+1.18%) |
May 18, 2007 | 10.73 | 11.08 | 10.42 | 10.46 | 15,304 | -0.14(-1.33%) |
May 17, 2007 | 10.90 | 10.91 | 10.38 | 10.60 | 16,892 | -0.36(-3.29%) |
May 16, 2007 | 10.99 | 11.00 | 10.77 | 10.96 | 67,445 | -0.02(-0.21%) |
May 15, 2007 | 10.63 | 10.99 | 10.63 | 10.99 | 14,553 | +0.33(+3.09%) |
May 14, 2007 | 10.47 | 10.66 | 10.42 | 10.66 | 11,753 | +0.27(+2.56%) |
May 11, 2007 | 10.35 | 10.51 | 10.27 | 10.39 | 11,006 | +0.05(+0.45%) |
May 10, 2007 | 10.42 | 10.46 | 10.14 | 10.35 | 15,417 | +0.05(+0.53%) |
May 09, 2007 | 9.907 | 10.33 | 9.907 | 10.29 | 33,563 | +0.42(+4.20%) |
May 08, 2007 | 10.32 | 10.38 | 9.249 | 9.876 | 28,192 | -0.33(-3.22%) |
May 07, 2007 | 10.42 | 10.66 | 10.13 | 10.20 | 31,393 | -0.40(-3.77%) |
May 04, 2007 | 11.20 | 11.26 | 10.59 | 10.60 | 20,378 | -0.56(-4.98%) |
May 03, 2007 | 11.30 | 11.38 | 11.04 | 11.16 | 22,707 | -0.21(-1.86%) |
May 02, 2007 | 11.04 | 11.43 | 11.04 | 11.37 | 116,523 | +0.33(+2.98%) |