Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.430 | 8.701 | 8.412 | 8.466 | 1,724,018 | +0.12(+1.45%) |
Jul 30, 2007 | 8.370 | 8.508 | 8.249 | 8.346 | 986,053 | -0.02(-0.22%) |
Jul 27, 2007 | 8.412 | 8.744 | 8.346 | 8.364 | 1,373,609 | -0.34(-3.88%) |
Jul 26, 2007 | 8.822 | 8.864 | 8.508 | 8.701 | 1,312,914 | -0.27(-2.96%) |
Jul 25, 2007 | 9.214 | 9.214 | 8.888 | 8.967 | 1,227,509 | -0.13(-1.39%) |
Jul 24, 2007 | 9.347 | 9.383 | 9.021 | 9.093 | 799,489 | -0.26(-2.77%) |
Jul 23, 2007 | 9.503 | 9.546 | 9.347 | 9.353 | 540,289 | -0.13(-1.40%) |
Jul 20, 2007 | 9.739 | 9.757 | 9.377 | 9.485 | 1,063,830 | -0.28(-2.84%) |
Jul 19, 2007 | 9.763 | 9.847 | 9.745 | 9.763 | 602,643 | -0.01(-0.12%) |
Jul 18, 2007 | 9.721 | 9.823 | 9.570 | 9.775 | 811,595 | -0.04(-0.37%) |
Jul 17, 2007 | 9.841 | 9.895 | 9.727 | 9.811 | 504,469 | +0.02(+0.18%) |
Jul 16, 2007 | 9.883 | 9.992 | 9.793 | 9.793 | 539,128 | -0.13(-1.28%) |
Jul 13, 2007 | 9.926 | 9.956 | 9.817 | 9.920 | 477,106 | -0.01(-0.12%) |
Jul 12, 2007 | 9.920 | 9.968 | 9.799 | 9.932 | 532,993 | +0.11(+1.17%) |
Jul 11, 2007 | 9.829 | 9.871 | 9.763 | 9.817 | 844,099 | -0.01(-0.06%) |
Jul 10, 2007 | 9.871 | 9.950 | 9.805 | 9.823 | 857,034 | -0.11(-1.15%) |
Jul 09, 2007 | 10.05 | 10.05 | 9.835 | 9.938 | 731,828 | -0.13(-1.26%) |
Jul 06, 2007 | 9.913 | 10.09 | 9.811 | 10.06 | 716,572 | +0.13(+1.34%) |
Jul 05, 2007 | 9.865 | 10.05 | 9.865 | 9.932 | 971,460 | +0.04(+0.43%) |
Jul 03, 2007 | 10.14 | 10.14 | 9.883 | 9.889 | 688,380 | -0.20(-1.97%) |
Jul 02, 2007 | 10.04 | 10.15 | 10.02 | 10.09 | 837,465 | +0.14(+1.39%) |
Jun 29, 2007 | 10.14 | 10.20 | 9.895 | 9.950 | 1,718,048 | -0.17(-1.67%) |
Jun 28, 2007 | 10.31 | 10.39 | 10.09 | 10.12 | 1,407,771 | -0.15(-1.47%) |
Jun 27, 2007 | 10.07 | 10.31 | 9.980 | 10.27 | 718,893 | +0.11(+1.13%) |
Jun 26, 2007 | 10.08 | 10.25 | 9.974 | 10.15 | 1,246,911 | +0.08(+0.84%) |
Jun 25, 2007 | 10.08 | 10.19 | 9.944 | 10.07 | 1,392,680 | -0.01(-0.06%) |
Jun 22, 2007 | 9.974 | 10.11 | 9.920 | 10.08 | 1,395,168 | +0.07(+0.66%) |
Jun 21, 2007 | 9.877 | 10.02 | 9.805 | 10.01 | 1,090,695 | +0.13(+1.34%) |
Jun 20, 2007 | 10.17 | 10.17 | 9.877 | 9.877 | 803,967 | -0.30(-2.96%) |
Jun 19, 2007 | 10.16 | 10.18 | 9.968 | 10.18 | 1,127,344 | -0.02(-0.24%) |
Jun 18, 2007 | 10.23 | 10.33 | 10.06 | 10.20 | 1,079,584 | +0.05(+0.47%) |
Jun 15, 2007 | 10.28 | 10.28 | 10.06 | 10.15 | 954,710 | +0.15(+1.51%) |
Jun 14, 2007 | 10.08 | 10.15 | 9.968 | 10.00 | 309,945 | -0.09(-0.90%) |
Jun 13, 2007 | 10.08 | 10.13 | 9.956 | 10.09 | 345,102 | +0.02(+0.18%) |
Jun 12, 2007 | 10.25 | 10.35 | 10.03 | 10.08 | 957,530 | -0.22(-2.17%) |
Jun 11, 2007 | 10.40 | 10.41 | 10.26 | 10.30 | 415,084 | -0.10(-0.99%) |
Jun 08, 2007 | 10.37 | 10.53 | 10.26 | 10.40 | 736,140 | +0.03(+0.29%) |
Jun 07, 2007 | 10.47 | 10.52 | 10.26 | 10.37 | 930,996 | -0.16(-1.55%) |
Jun 06, 2007 | 10.57 | 10.59 | 10.44 | 10.53 | 982,736 | -0.10(-0.91%) |
Jun 05, 2007 | 10.84 | 10.90 | 10.59 | 10.63 | 878,924 | -0.27(-2.43%) |
Jun 04, 2007 | 10.87 | 11.05 | 10.85 | 10.90 | 432,936 | +0.02(+0.22%) |
Jun 01, 2007 | 10.88 | 10.94 | 10.75 | 10.87 | 1,123,862 | +0.07(+0.67%) |
May 31, 2007 | 10.85 | 10.97 | 10.72 | 10.80 | 1,274,772 | -0.02(-0.22%) |
May 30, 2007 | 10.55 | 10.85 | 10.52 | 10.82 | 834,812 | +0.25(+2.34%) |
May 29, 2007 | 10.44 | 10.63 | 10.44 | 10.58 | 535,812 | +0.22(+2.15%) |
May 25, 2007 | 10.38 | 10.49 | 10.35 | 10.35 | 411,104 | -0.01(-0.06%) |
May 24, 2007 | 10.50 | 10.85 | 10.27 | 10.36 | 799,157 | -0.10(-0.92%) |
May 23, 2007 | 10.70 | 10.79 | 10.45 | 10.46 | 1,134,807 | -0.20(-1.87%) |
May 22, 2007 | 10.63 | 10.81 | 10.60 | 10.66 | 1,128,837 | +0.09(+0.86%) |
May 21, 2007 | 10.62 | 10.77 | 10.49 | 10.56 | 1,967,953 | +0.31(+3.00%) |
May 18, 2007 | 10.37 | 10.37 | 10.20 | 10.26 | 1,192,683 | -0.10(-0.99%) |
May 17, 2007 | 10.61 | 10.61 | 10.34 | 10.36 | 654,218 | -0.26(-2.44%) |
May 16, 2007 | 10.67 | 10.67 | 10.54 | 10.62 | 538,133 | -0.01(-0.06%) |
May 15, 2007 | 10.72 | 10.84 | 10.61 | 10.62 | 1,958,011 | -0.08(-0.73%) |
May 14, 2007 | 10.82 | 10.92 | 10.63 | 10.70 | 585,065 | -0.06(-0.56%) |
May 11, 2007 | 10.74 | 10.85 | 10.70 | 10.76 | 754,382 | +0.12(+1.13%) |
May 10, 2007 | 10.80 | 10.82 | 10.64 | 10.64 | 621,051 | -0.24(-2.22%) |
May 09, 2007 | 10.82 | 10.91 | 10.73 | 10.88 | 846,254 | +0.07(+0.61%) |
May 08, 2007 | 10.97 | 10.97 | 10.80 | 10.82 | 1,236,464 | -0.16(-1.43%) |
May 07, 2007 | 11.05 | 11.11 | 10.95 | 10.97 | 479,760 | -0.11(-0.98%) |
May 04, 2007 | 11.16 | 11.20 | 10.91 | 11.08 | 1,330,989 | -0.09(-0.81%) |
May 03, 2007 | 11.43 | 11.43 | 11.16 | 11.17 | 940,449 | -0.09(-0.80%) |
May 02, 2007 | 11.10 | 11.30 | 11.10 | 11.26 | 370,972 | +0.01(+0.11%) |