Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.00 | 11.00 | 10.42 | 10.68 | 85,416 | +0.46(+4.50%) |
Jul 30, 2007 | 10.15 | 10.35 | 10.04 | 10.22 | 73,666 | +0.18(+1.79%) |
Jul 27, 2007 | 10.27 | 10.68 | 10.01 | 10.04 | 220,843 | -0.35(-3.37%) |
Jul 26, 2007 | 10.50 | 10.96 | 10.25 | 10.39 | 200,951 | -0.29(-2.72%) |
Jul 25, 2007 | 10.78 | 11.00 | 10.40 | 10.68 | 114,660 | +0.02(+0.19%) |
Jul 24, 2007 | 11.46 | 11.62 | 10.57 | 10.66 | 164,470 | -0.82(-7.14%) |
Jul 23, 2007 | 10.85 | 12.10 | 10.85 | 11.48 | 450,078 | +0.45(+4.08%) |
Jul 20, 2007 | 11.11 | 11.12 | 10.78 | 11.03 | 99,479 | +0.01(+0.09%) |
Jul 19, 2007 | 11.02 | 11.16 | 10.80 | 11.02 | 138,015 | -0.06(-0.54%) |
Jul 18, 2007 | 11.96 | 11.96 | 10.80 | 11.08 | 210,119 | -0.59(-5.06%) |
Jul 17, 2007 | 11.50 | 12.19 | 11.50 | 11.67 | 171,713 | +0.11(+0.95%) |
Jul 16, 2007 | 12.44 | 12.63 | 11.55 | 11.56 | 143,988 | -0.88(-7.07%) |
Jul 13, 2007 | 12.56 | 12.69 | 11.89 | 12.44 | 190,999 | -0.12(-0.96%) |
Jul 12, 2007 | 12.49 | 13.18 | 11.80 | 12.56 | 623,766 | +0.11(+0.88%) |
Jul 11, 2007 | 11.00 | 12.48 | 11.00 | 12.45 | 572,320 | +1.43(+12.98%) |
Jul 10, 2007 | 11.40 | 11.52 | 10.71 | 11.02 | 266,728 | -0.38(-3.33%) |
Jul 09, 2007 | 10.47 | 11.40 | 10.34 | 11.40 | 662,479 | +1.24(+12.20%) |
Jul 06, 2007 | 9.180 | 10.40 | 9.150 | 10.16 | 476,700 | +0.93(+10.08%) |
Jul 05, 2007 | 9.280 | 9.430 | 9.040 | 9.230 | 94,634 | -0.05(-0.54%) |
Jul 03, 2007 | 9.400 | 9.600 | 9.110 | 9.280 | 56,811 | +0.08(+0.87%) |
Jul 02, 2007 | 8.490 | 9.420 | 8.490 | 9.200 | 82,640 | +0.73(+8.62%) |
Jun 29, 2007 | 8.450 | 8.470 | 8.300 | 8.470 | 31,194 | +0.15(+1.80%) |
Jun 28, 2007 | 8.650 | 8.690 | 8.300 | 8.320 | 99,440 | -0.33(-3.82%) |
Jun 27, 2007 | 8.990 | 9.160 | 8.600 | 8.650 | 80,678 | -0.33(-3.67%) |
Jun 26, 2007 | 9.060 | 9.160 | 8.970 | 8.980 | 29,235 | +0.06(+0.67%) |
Jun 25, 2007 | 8.950 | 9.160 | 8.900 | 8.920 | 26,782 | -0.03(-0.34%) |
Jun 22, 2007 | 8.900 | 9.030 | 8.900 | 8.950 | 22,204 | -0.01(-0.11%) |
Jun 21, 2007 | 9.210 | 9.230 | 8.950 | 8.960 | 52,194 | -0.24(-2.61%) |
Jun 20, 2007 | 9.700 | 9.700 | 9.170 | 9.200 | 77,600 | -0.41(-4.27%) |
Jun 19, 2007 | 9.750 | 9.750 | 9.410 | 9.610 | 76,700 | -0.13(-1.33%) |
Jun 18, 2007 | 9.700 | 9.750 | 9.570 | 9.740 | 132,000 | +0.20(+2.10%) |
Jun 15, 2007 | 9.500 | 9.640 | 9.325 | 9.540 | 64,900 | +0.04(+0.42%) |
Jun 14, 2007 | 9.150 | 9.550 | 9.070 | 9.500 | 122,800 | +0.40(+4.35%) |
Jun 13, 2007 | 9.280 | 9.360 | 9.000 | 9.104 | 99,100 | +0.11(+1.27%) |
Jun 12, 2007 | 9.000 | 9.300 | 8.950 | 8.990 | 209,900 | -0.01(-0.11%) |
Jun 11, 2007 | 8.600 | 9.120 | 8.600 | 9.000 | 177,398 | +0.41(+4.77%) |
Jun 08, 2007 | 8.540 | 8.960 | 8.540 | 8.590 | 49,211 | +0.05(+0.59%) |
Jun 07, 2007 | 8.430 | 8.740 | 8.430 | 8.540 | 60,567 | +0.13(+1.55%) |
Jun 06, 2007 | 8.660 | 8.660 | 8.280 | 8.410 | 108,235 | -0.17(-1.98%) |
Jun 05, 2007 | 8.560 | 8.870 | 8.530 | 8.580 | 97,462 | +0.05(+0.59%) |
Jun 04, 2007 | 8.830 | 8.880 | 8.320 | 8.530 | 131,459 | -0.55(-6.06%) |
Jun 01, 2007 | 9.480 | 9.560 | 9.000 | 9.080 | 263,712 | -0.06(-0.66%) |
May 31, 2007 | 9.900 | 9.940 | 8.680 | 9.140 | 350,285 | -0.39(-4.09%) |
May 30, 2007 | 9.000 | 9.650 | 8.930 | 9.530 | 352,316 | +0.18(+1.93%) |
May 29, 2007 | 9.150 | 9.650 | 9.100 | 9.350 | 230,970 | +0.15(+1.63%) |
May 25, 2007 | 10.00 | 10.00 | 9.110 | 9.200 | 212,325 | -0.81(-8.09%) |
May 24, 2007 | 9.560 | 10.18 | 8.760 | 10.01 | 762,370 | +0.44(+4.60%) |
May 23, 2007 | 8.400 | 9.600 | 8.230 | 9.570 | 534,447 | +1.42(+17.42%) |
May 22, 2007 | 7.390 | 8.150 | 7.224 | 8.150 | 236,972 | +0.95(+13.19%) |
May 21, 2007 | 6.850 | 7.300 | 6.850 | 7.200 | 60,418 | +0.30(+4.35%) |
May 18, 2007 | 6.760 | 6.900 | 6.760 | 6.900 | 34,691 | +0.09(+1.32%) |
May 17, 2007 | 6.690 | 6.830 | 6.690 | 6.810 | 25,770 | +0.13(+1.99%) |
May 16, 2007 | 6.600 | 6.683 | 6.600 | 6.677 | 20,689 | +0.14(+2.09%) |
May 15, 2007 | 6.599 | 6.620 | 6.520 | 6.540 | 22,893 | +0.00(+0.00%) |
May 14, 2007 | 6.640 | 6.670 | 6.510 | 6.540 | 21,678 | +0.00(+0.00%) |
May 11, 2007 | 6.600 | 6.660 | 6.540 | 6.540 | 21,581 | -0.05(-0.76%) |
May 10, 2007 | 6.540 | 6.716 | 6.540 | 6.590 | 30,050 | +0.08(+1.23%) |
May 09, 2007 | 6.740 | 6.750 | 6.510 | 6.510 | 21,325 | -0.22(-3.27%) |
May 08, 2007 | 6.590 | 6.750 | 6.590 | 6.730 | 12,713 | +0.20(+3.06%) |
May 07, 2007 | 6.510 | 6.570 | 6.510 | 6.530 | 20,897 | -0.07(-1.06%) |
May 04, 2007 | 6.600 | 6.680 | 6.600 | 6.600 | 12,101 | -0.01(-0.15%) |
May 03, 2007 | 6.719 | 6.720 | 6.600 | 6.610 | 17,550 | -0.01(-0.15%) |
May 02, 2007 | 6.650 | 6.780 | 6.620 | 6.620 | 25,947 | -0.02(-0.30%) |