Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.02 | 10.12 | 9.718 | 9.756 | 2,330,093 | -0.07(-0.72%) |
Jul 30, 2007 | 9.624 | 9.829 | 9.613 | 9.827 | 1,515,568 | +0.31(+3.27%) |
Jul 27, 2007 | 9.426 | 9.744 | 9.426 | 9.515 | 2,015,537 | -0.16(-1.61%) |
Jul 26, 2007 | 9.850 | 9.959 | 9.468 | 9.671 | 3,391,272 | -0.38(-3.78%) |
Jul 25, 2007 | 10.07 | 10.14 | 9.897 | 10.05 | 1,910,873 | +0.04(+0.43%) |
Jul 24, 2007 | 10.13 | 10.21 | 9.955 | 10.01 | 2,183,319 | -0.16(-1.61%) |
Jul 23, 2007 | 10.07 | 10.19 | 10.06 | 10.17 | 1,476,179 | +0.25(+2.51%) |
Jul 20, 2007 | 10.12 | 10.18 | 9.912 | 9.923 | 1,865,387 | -0.25(-2.43%) |
Jul 19, 2007 | 10.13 | 10.23 | 10.10 | 10.17 | 1,474,772 | +0.23(+2.36%) |
Jul 18, 2007 | 9.950 | 9.950 | 9.829 | 9.935 | 1,783,325 | -0.10(-0.98%) |
Jul 17, 2007 | 9.852 | 10.08 | 9.818 | 10.03 | 1,545,111 | +0.01(+0.11%) |
Jul 16, 2007 | 9.946 | 10.02 | 9.944 | 10.02 | 1,600,444 | +0.03(+0.30%) |
Jul 13, 2007 | 10.13 | 10.18 | 9.980 | 9.993 | 2,571,590 | -0.05(-0.51%) |
Jul 12, 2007 | 9.916 | 10.06 | 9.905 | 10.04 | 1,875,235 | +0.24(+2.41%) |
Jul 11, 2007 | 9.660 | 9.938 | 9.654 | 9.808 | 1,587,314 | +0.14(+1.46%) |
Jul 10, 2007 | 9.886 | 9.886 | 9.654 | 9.667 | 2,174,001 | -0.27(-2.68%) |
Jul 09, 2007 | 9.863 | 10.02 | 9.733 | 9.933 | 3,426,911 | +0.18(+1.81%) |
Jul 06, 2007 | 9.648 | 9.790 | 9.599 | 9.756 | 1,883,206 | +0.16(+1.71%) |
Jul 05, 2007 | 9.575 | 9.648 | 9.479 | 9.592 | 1,750,969 | -0.01(-0.13%) |
Jul 03, 2007 | 9.488 | 9.656 | 9.488 | 9.605 | 1,937,133 | +0.16(+1.67%) |
Jul 02, 2007 | 9.309 | 9.471 | 9.298 | 9.447 | 1,923,534 | +0.14(+1.49%) |
Jun 29, 2007 | 9.272 | 9.315 | 9.247 | 9.309 | 1,825,294 | +0.13(+1.42%) |
Jun 28, 2007 | 9.063 | 9.191 | 9.063 | 9.178 | 1,549,800 | +0.10(+1.15%) |
Jun 27, 2007 | 8.914 | 9.104 | 8.888 | 9.074 | 1,199,043 | +0.08(+0.93%) |
Jun 26, 2007 | 8.993 | 9.050 | 8.905 | 8.991 | 1,272,665 | +0.06(+0.67%) |
Jun 25, 2007 | 9.042 | 9.106 | 8.880 | 8.931 | 1,870,076 | -0.12(-1.27%) |
Jun 22, 2007 | 9.117 | 9.119 | 9.012 | 9.046 | 1,505,252 | -0.12(-1.33%) |
Jun 21, 2007 | 8.978 | 9.170 | 8.946 | 9.168 | 1,692,353 | +0.24(+2.72%) |
Jun 20, 2007 | 8.959 | 9.061 | 8.901 | 8.925 | 2,355,884 | +0.03(+0.36%) |
Jun 19, 2007 | 8.893 | 8.920 | 8.763 | 8.893 | 1,933,850 | +0.10(+1.14%) |
Jun 18, 2007 | 8.897 | 8.897 | 8.743 | 8.792 | 1,449,450 | -0.08(-0.89%) |
Jun 15, 2007 | 8.893 | 8.931 | 8.820 | 8.871 | 1,315,806 | +0.04(+0.48%) |
Jun 14, 2007 | 8.822 | 8.859 | 8.737 | 8.829 | 1,339,721 | +0.11(+1.22%) |
Jun 13, 2007 | 8.637 | 8.754 | 8.556 | 8.722 | 2,614,731 | +0.09(+0.99%) |
Jun 12, 2007 | 8.859 | 8.861 | 8.583 | 8.637 | 2,253,658 | -0.22(-2.53%) |
Jun 11, 2007 | 8.948 | 8.952 | 8.833 | 8.861 | 1,650,853 | -0.05(-0.60%) |
Jun 08, 2007 | 8.873 | 8.944 | 8.509 | 8.914 | 2,089,862 | +0.23(+2.68%) |
Jun 07, 2007 | 8.940 | 9.038 | 8.615 | 8.682 | 3,078,991 | -0.30(-3.37%) |
Jun 06, 2007 | 8.974 | 9.100 | 8.903 | 8.984 | 1,900,092 | -0.26(-2.79%) |
Jun 05, 2007 | 9.315 | 9.340 | 9.210 | 9.242 | 865,637 | -0.07(-0.78%) |
Jun 04, 2007 | 9.153 | 9.330 | 9.063 | 9.315 | 1,660,935 | +0.08(+0.88%) |
Jun 01, 2007 | 9.255 | 9.317 | 9.174 | 9.234 | 1,836,314 | +0.00(+0.02%) |
May 31, 2007 | 9.383 | 9.404 | 9.185 | 9.232 | 3,115,075 | -0.04(-0.48%) |
May 30, 2007 | 9.117 | 9.277 | 9.087 | 9.277 | 1,644,054 | -0.05(-0.57%) |
May 29, 2007 | 9.287 | 9.340 | 9.202 | 9.330 | 1,805,365 | +0.16(+1.70%) |
May 25, 2007 | 9.127 | 9.202 | 9.110 | 9.174 | 2,334,782 | +0.35(+3.99%) |
May 24, 2007 | 9.202 | 9.249 | 8.799 | 8.822 | 3,585,642 | -0.46(-4.96%) |
May 23, 2007 | 9.330 | 9.370 | 9.277 | 9.283 | 2,572,434 | -0.04(-0.48%) |
May 22, 2007 | 9.202 | 9.377 | 9.175 | 9.328 | 1,577,935 | +0.13(+1.37%) |
May 21, 2007 | 9.106 | 9.277 | 9.106 | 9.202 | 4,004,792 | +0.15(+1.63%) |
May 18, 2007 | 8.959 | 9.074 | 8.959 | 9.054 | 1,933,175 | +0.11(+1.23%) |
May 17, 2007 | 8.942 | 8.972 | 8.908 | 8.944 | 1,979,336 | +0.01(+0.17%) |
May 16, 2007 | 8.758 | 8.929 | 8.777 | 8.929 | 1,934,319 | +0.26(+2.95%) |
May 15, 2007 | 8.692 | 8.775 | 8.639 | 8.673 | 1,608,936 | -0.05(-0.56%) |
May 14, 2007 | 8.807 | 8.829 | 8.685 | 8.722 | 1,177,942 | -0.09(-0.97%) |
May 11, 2007 | 8.528 | 8.814 | 8.490 | 8.807 | 2,825,279 | +0.36(+4.21%) |
May 10, 2007 | 8.679 | 8.592 | 8.424 | 8.451 | 2,467,962 | -0.25(-2.84%) |
May 09, 2007 | 8.741 | 8.754 | 8.660 | 8.699 | 1,494,528 | -0.01(-0.10%) |
May 08, 2007 | 8.637 | 8.767 | 8.596 | 8.707 | 1,467,269 | -0.04(-0.49%) |
May 07, 2007 | 8.880 | 8.880 | 8.722 | 8.750 | 1,518,382 | -0.13(-1.49%) |
May 04, 2007 | 8.957 | 8.957 | 8.850 | 8.882 | 1,503,658 | -0.07(-0.83%) |
May 03, 2007 | 8.914 | 8.957 | 8.814 | 8.957 | 2,116,263 | +0.25(+2.92%) |
May 02, 2007 | 8.571 | 8.765 | 8.551 | 8.703 | 2,459,498 | +0.17(+2.03%) |