Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.277 | 9.331 | 8.972 | 8.999 | 448,506 | -0.16(-1.71%) |
Jul 30, 2007 | 9.080 | 9.290 | 8.954 | 9.156 | 494,003 | +0.21(+2.36%) |
Jul 27, 2007 | 9.062 | 9.138 | 8.927 | 8.945 | 552,882 | -0.11(-1.24%) |
Jul 26, 2007 | 9.102 | 9.362 | 8.994 | 9.057 | 529,241 | -0.24(-2.60%) |
Jul 25, 2007 | 9.456 | 9.564 | 9.156 | 9.299 | 370,447 | -0.05(-0.53%) |
Jul 24, 2007 | 9.313 | 9.420 | 9.178 | 9.349 | 481,068 | -0.29(-3.02%) |
Jul 23, 2007 | 9.667 | 9.734 | 9.537 | 9.640 | 287,035 | -0.04(-0.46%) |
Jul 20, 2007 | 9.927 | 9.927 | 9.618 | 9.685 | 364,425 | -0.26(-2.66%) |
Jul 19, 2007 | 10.04 | 10.07 | 9.932 | 9.949 | 215,220 | -0.04(-0.45%) |
Jul 18, 2007 | 9.810 | 10.07 | 9.810 | 9.994 | 419,735 | +0.11(+1.09%) |
Jul 17, 2007 | 9.976 | 10.03 | 9.824 | 9.887 | 348,367 | -0.09(-0.90%) |
Jul 16, 2007 | 10.31 | 10.31 | 9.896 | 9.976 | 252,689 | -0.18(-1.81%) |
Jul 13, 2007 | 10.16 | 10.23 | 10.03 | 10.16 | 98,800 | +0.00(+0.00%) |
Jul 12, 2007 | 10.00 | 10.19 | 9.976 | 10.16 | 204,515 | +0.18(+1.84%) |
Jul 11, 2007 | 10.07 | 10.15 | 9.936 | 9.976 | 311,121 | -0.09(-0.89%) |
Jul 10, 2007 | 10.12 | 10.18 | 10.04 | 10.07 | 426,426 | -0.17(-1.62%) |
Jul 09, 2007 | 10.16 | 10.26 | 10.10 | 10.23 | 276,329 | +0.07(+0.66%) |
Jul 06, 2007 | 10.19 | 10.27 | 10.12 | 10.16 | 307,776 | -0.05(-0.48%) |
Jul 05, 2007 | 10.31 | 10.34 | 10.11 | 10.21 | 416,390 | +0.01(+0.09%) |
Jul 03, 2007 | 10.31 | 10.42 | 10.15 | 10.21 | 186,673 | -0.11(-1.09%) |
Jul 02, 2007 | 10.27 | 10.41 | 10.26 | 10.32 | 300,862 | +0.12(+1.14%) |
Jun 29, 2007 | 10.61 | 10.75 | 10.13 | 10.20 | 503,816 | -0.39(-3.72%) |
Jun 28, 2007 | 10.67 | 10.76 | 10.48 | 10.60 | 295,287 | +0.14(+1.37%) |
Jun 27, 2007 | 10.14 | 10.55 | 10.14 | 10.45 | 288,373 | +0.21(+2.06%) |
Jun 26, 2007 | 9.941 | 10.28 | 9.927 | 10.24 | 349,705 | +0.31(+3.16%) |
Jun 25, 2007 | 10.17 | 10.24 | 9.891 | 9.927 | 381,375 | -0.25(-2.42%) |
Jun 22, 2007 | 10.03 | 10.27 | 10.03 | 10.17 | 553,997 | +0.16(+1.57%) |
Jun 21, 2007 | 9.949 | 10.11 | 9.864 | 10.02 | 221,688 | -0.00(-0.04%) |
Jun 20, 2007 | 10.37 | 10.37 | 9.994 | 10.02 | 267,185 | -0.35(-3.33%) |
Jun 19, 2007 | 10.47 | 10.60 | 10.35 | 10.37 | 276,552 | -0.17(-1.58%) |
Jun 18, 2007 | 10.64 | 10.72 | 10.49 | 10.53 | 238,415 | -0.12(-1.09%) |
Jun 15, 2007 | 10.74 | 10.76 | 10.56 | 10.65 | 536,824 | +0.34(+3.31%) |
Jun 14, 2007 | 10.41 | 10.57 | 10.29 | 10.31 | 128,463 | -0.08(-0.78%) |
Jun 13, 2007 | 10.22 | 10.47 | 10.15 | 10.39 | 320,712 | +0.19(+1.89%) |
Jun 12, 2007 | 10.34 | 10.46 | 10.12 | 10.20 | 489,543 | -0.17(-1.60%) |
Jun 11, 2007 | 10.47 | 10.55 | 10.29 | 10.36 | 128,909 | -0.16(-1.53%) |
Jun 08, 2007 | 10.37 | 10.58 | 10.30 | 10.52 | 141,398 | +0.14(+1.38%) |
Jun 07, 2007 | 10.52 | 10.60 | 10.25 | 10.38 | 284,581 | -0.21(-1.95%) |
Jun 06, 2007 | 10.51 | 10.61 | 10.47 | 10.59 | 153,442 | +0.04(+0.38%) |
Jun 05, 2007 | 10.99 | 11.05 | 10.49 | 10.55 | 681,569 | -0.48(-4.35%) |
Jun 04, 2007 | 10.99 | 11.11 | 10.99 | 11.03 | 146,305 | +0.01(+0.08%) |
Jun 01, 2007 | 10.76 | 11.04 | 10.75 | 11.02 | 517,421 | +0.26(+2.46%) |
May 31, 2007 | 10.82 | 10.85 | 10.66 | 10.75 | 265,847 | -0.02(-0.17%) |
May 30, 2007 | 10.74 | 10.85 | 10.71 | 10.77 | 292,164 | -0.08(-0.74%) |
May 29, 2007 | 10.61 | 10.85 | 10.61 | 10.85 | 146,082 | +0.26(+2.50%) |
May 25, 2007 | 10.71 | 10.81 | 10.47 | 10.59 | 167,938 | -0.05(-0.51%) |
May 24, 2007 | 10.88 | 10.88 | 10.51 | 10.64 | 308,891 | -0.10(-0.92%) |
May 23, 2007 | 10.94 | 11.02 | 10.72 | 10.74 | 211,652 | -0.21(-1.88%) |
May 22, 2007 | 10.73 | 10.94 | 10.55 | 10.94 | 205,407 | +0.28(+2.65%) |
May 21, 2007 | 10.41 | 10.75 | 10.33 | 10.66 | 217,450 | +0.20(+1.93%) |
May 18, 2007 | 10.61 | 10.65 | 10.32 | 10.46 | 207,191 | -0.15(-1.40%) |
May 17, 2007 | 10.82 | 10.83 | 10.55 | 10.61 | 222,134 | -0.28(-2.59%) |
May 16, 2007 | 10.67 | 10.89 | 10.59 | 10.89 | 200,723 | +0.22(+2.10%) |
May 15, 2007 | 10.92 | 11.10 | 10.62 | 10.67 | 314,913 | -0.29(-2.62%) |
May 14, 2007 | 11.34 | 11.42 | 10.95 | 10.95 | 210,090 | -0.43(-3.78%) |
May 11, 2007 | 11.17 | 11.43 | 11.17 | 11.38 | 194,256 | +0.19(+1.72%) |
May 10, 2007 | 11.45 | 11.59 | 11.16 | 11.19 | 276,998 | -0.37(-3.22%) |
May 09, 2007 | 11.45 | 11.60 | 11.39 | 11.56 | 120,880 | +0.03(+0.23%) |
May 08, 2007 | 11.30 | 11.56 | 11.24 | 11.54 | 258,041 | +0.13(+1.18%) |
May 07, 2007 | 11.39 | 11.48 | 11.32 | 11.40 | 207,860 | -0.02(-0.16%) |
May 04, 2007 | 11.55 | 11.55 | 11.25 | 11.42 | 131,585 | -0.12(-1.01%) |
May 03, 2007 | 11.55 | 11.73 | 11.49 | 11.54 | 170,838 | -0.00(-0.04%) |
May 02, 2007 | 11.44 | 11.64 | 11.44 | 11.54 | 111,959 | +0.07(+0.59%) |