Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.396 | 9.817 | 9.396 | 9.817 | 429 | +0.21(+2.18%) |
Jul 30, 2007 | 9.691 | 9.691 | 9.607 | 9.607 | 3,477 | -0.12(-1.22%) |
Jul 27, 2007 | 9.524 | 9.789 | 9.342 | 9.726 | 9,352 | -0.07(-0.71%) |
Jul 26, 2007 | 9.824 | 9.824 | 9.796 | 9.796 | 3,328 | -0.14(-1.41%) |
Jul 25, 2007 | 10.15 | 10.15 | 9.852 | 9.936 | 2,095 | -0.02(-0.21%) |
Jul 24, 2007 | 9.929 | 10.31 | 9.929 | 9.957 | 1,378 | -0.02(-0.21%) |
Jul 23, 2007 | 9.992 | 10.22 | 9.838 | 9.978 | 6,406 | -0.18(-1.79%) |
Jul 20, 2007 | 9.859 | 10.16 | 9.859 | 10.16 | 1,144 | +0.38(+3.86%) |
Jul 19, 2007 | 9.823 | 9.823 | 9.782 | 9.782 | 572 | -0.03(-0.29%) |
Jul 18, 2007 | 9.607 | 10.31 | 9.607 | 9.810 | 4,485 | -0.08(-0.78%) |
Jul 17, 2007 | 9.831 | 10.01 | 9.684 | 9.887 | 5,268 | -0.01(-0.14%) |
Jul 16, 2007 | 9.971 | 9.985 | 9.901 | 9.901 | 7,297 | -0.16(-1.60%) |
Jul 13, 2007 | 10.05 | 10.06 | 10.05 | 10.06 | 1,600 | -0.08(-0.83%) |
Jul 12, 2007 | 10.03 | 10.17 | 9.992 | 10.15 | 1,671 | +0.09(+0.90%) |
Jul 11, 2007 | 10.04 | 10.05 | 9.992 | 10.05 | 810 | +0.08(+0.84%) |
Jul 10, 2007 | 10.06 | 10.06 | 9.971 | 9.971 | 5,668 | -0.15(-1.52%) |
Jul 09, 2007 | 9.845 | 10.19 | 9.845 | 10.12 | 1,007 | +0.21(+2.11%) |
Jul 06, 2007 | 9.845 | 10.15 | 9.845 | 9.915 | 12,521 | -0.03(-0.35%) |
Jul 05, 2007 | 9.950 | 10.01 | 9.943 | 9.950 | 6,205 | -0.12(-1.18%) |
Jul 03, 2007 | 10.13 | 10.14 | 10.07 | 10.07 | 2,656 | -0.06(-0.62%) |
Jul 02, 2007 | 10.24 | 10.30 | 10.13 | 10.13 | 7,855 | +0.00(+0.00%) |
Jun 29, 2007 | 10.21 | 10.21 | 10.12 | 10.13 | 2,259 | -0.17(-1.70%) |
Jun 28, 2007 | 10.11 | 10.31 | 10.11 | 10.31 | 12,199 | +0.05(+0.48%) |
Jun 27, 2007 | 10.30 | 10.30 | 10.26 | 10.26 | 1,001 | -0.05(-0.47%) |
Jun 26, 2007 | 9.936 | 10.31 | 9.866 | 10.31 | 19,853 | +0.48(+4.91%) |
Jun 25, 2007 | 9.719 | 9.845 | 9.719 | 9.824 | 4,511 | +0.10(+1.08%) |
Jun 22, 2007 | 9.866 | 9.866 | 9.719 | 9.719 | 3,859 | -0.06(-0.64%) |
Jun 21, 2007 | 9.782 | 9.817 | 9.628 | 9.782 | 6,905 | +0.01(+0.14%) |
Jun 20, 2007 | 9.783 | 9.783 | 9.768 | 9.768 | 1,001 | +0.01(+0.14%) |
Jun 19, 2007 | 9.565 | 9.887 | 9.565 | 9.754 | 14,598 | -0.03(-0.29%) |
Jun 18, 2007 | 9.817 | 9.817 | 9.782 | 9.782 | 2,576 | -0.10(-1.06%) |
Jun 15, 2007 | 9.908 | 9.943 | 9.782 | 9.887 | 1,860 | +0.10(+1.00%) |
Jun 14, 2007 | 9.768 | 9.887 | 9.768 | 9.789 | 15,743 | -0.01(-0.07%) |
Jun 13, 2007 | 9.789 | 9.796 | 9.782 | 9.796 | 3,864 | +0.01(+0.14%) |
Jun 12, 2007 | 9.740 | 9.880 | 9.740 | 9.782 | 4,722 | -0.08(-0.78%) |
Jun 11, 2007 | 9.859 | 9.859 | 9.859 | 9.859 | 143 | +0.08(+0.79%) |
Jun 08, 2007 | 9.712 | 9.852 | 9.712 | 9.782 | 5,286 | -0.01(-0.10%) |
Jun 07, 2007 | 9.789 | 9.880 | 9.789 | 9.792 | 5,611 | -0.07(-0.75%) |
Jun 06, 2007 | 9.782 | 9.866 | 9.733 | 9.866 | 8,388 | +0.08(+0.86%) |
Jun 05, 2007 | 9.803 | 9.866 | 9.754 | 9.782 | 1,831 | -0.15(-1.48%) |
Jun 04, 2007 | 9.859 | 9.957 | 9.859 | 9.929 | 2,868 | -0.01(-0.14%) |
Jun 01, 2007 | 9.817 | 9.943 | 9.733 | 9.943 | 5,169 | +0.06(+0.57%) |
May 31, 2007 | 9.887 | 9.887 | 9.880 | 9.887 | 1,036 | +0.01(+0.07%) |
May 30, 2007 | 9.670 | 9.894 | 9.670 | 9.880 | 4,794 | +0.10(+1.07%) |
May 29, 2007 | 9.712 | 9.775 | 9.691 | 9.775 | 1,001 | +0.16(+1.71%) |
May 25, 2007 | 9.503 | 9.894 | 9.489 | 9.611 | 2,637 | +0.12(+1.29%) |
May 24, 2007 | 9.265 | 9.496 | 9.265 | 9.489 | 10,104 | +0.22(+2.41%) |
May 23, 2007 | 9.118 | 9.265 | 9.118 | 9.265 | 2,707 | +0.15(+1.61%) |
May 22, 2007 | 9.083 | 9.160 | 8.881 | 9.118 | 52,397 | -0.08(-0.84%) |
May 21, 2007 | 9.349 | 9.349 | 9.132 | 9.195 | 9,649 | -0.31(-3.24%) |
May 18, 2007 | 9.466 | 9.503 | 9.466 | 9.503 | 1,143 | +0.09(+0.97%) |
May 17, 2007 | 9.398 | 9.503 | 9.342 | 9.412 | 6,121 | -0.14(-1.46%) |
May 16, 2007 | 9.342 | 9.607 | 9.342 | 9.551 | 5,295 | -0.23(-2.36%) |
May 15, 2007 | 10.19 | 10.19 | 9.761 | 9.782 | 4,491 | -0.41(-4.04%) |
May 14, 2007 | 10.14 | 10.20 | 9.950 | 10.19 | 3,233 | +0.08(+0.76%) |
May 11, 2007 | 10.24 | 10.24 | 10.04 | 10.12 | 2,148 | -0.16(-1.56%) |
May 10, 2007 | 10.27 | 10.34 | 10.24 | 10.28 | 11,415 | -0.02(-0.17%) |
May 09, 2007 | 10.30 | 10.30 | 10.30 | 10.30 | 1,230 | -0.09(-0.91%) |
May 08, 2007 | 10.31 | 10.40 | 10.31 | 10.39 | 2,332 | +0.08(+0.81%) |
May 07, 2007 | 10.26 | 10.33 | 10.26 | 10.31 | 11,841 | -0.04(-0.40%) |
May 04, 2007 | 10.30 | 10.41 | 10.30 | 10.35 | 6,567 | -0.01(-0.14%) |
May 03, 2007 | 10.36 | 10.36 | 10.36 | 10.36 | 183 | -0.01(-0.07%) |
May 02, 2007 | 10.43 | 10.46 | 10.37 | 10.37 | 1,468 | -0.07(-0.67%) |