Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.120 | 8.380 | 8.000 | 8.040 | 298,826 | -0.04(-0.50%) |
Jul 30, 2007 | 8.460 | 8.510 | 8.030 | 8.080 | 404,661 | -0.33(-3.92%) |
Jul 27, 2007 | 8.920 | 9.020 | 8.400 | 8.410 | 546,872 | -0.51(-5.72%) |
Jul 26, 2007 | 9.100 | 9.150 | 8.580 | 8.920 | 419,060 | -0.21(-2.30%) |
Jul 25, 2007 | 9.310 | 9.380 | 9.040 | 9.130 | 520,622 | -0.14(-1.51%) |
Jul 24, 2007 | 9.280 | 9.520 | 9.150 | 9.270 | 316,779 | -0.04(-0.43%) |
Jul 23, 2007 | 9.420 | 9.810 | 9.300 | 9.310 | 197,319 | -0.11(-1.17%) |
Jul 20, 2007 | 9.810 | 9.850 | 9.200 | 9.420 | 252,303 | -0.41(-4.17%) |
Jul 19, 2007 | 9.950 | 9.950 | 9.670 | 9.830 | 70,725 | -0.04(-0.41%) |
Jul 18, 2007 | 9.710 | 9.930 | 9.530 | 9.870 | 202,719 | +0.09(+0.92%) |
Jul 17, 2007 | 9.850 | 9.990 | 9.720 | 9.780 | 296,625 | -0.03(-0.31%) |
Jul 16, 2007 | 10.02 | 10.05 | 9.730 | 9.810 | 128,963 | -0.26(-2.58%) |
Jul 13, 2007 | 10.01 | 10.15 | 9.950 | 10.07 | 149,991 | +0.01(+0.10%) |
Jul 12, 2007 | 9.990 | 10.16 | 9.840 | 10.06 | 292,874 | +0.14(+1.41%) |
Jul 11, 2007 | 9.690 | 9.990 | 9.650 | 9.920 | 183,587 | +0.21(+2.16%) |
Jul 10, 2007 | 9.790 | 9.990 | 9.510 | 9.710 | 202,740 | -0.21(-2.12%) |
Jul 09, 2007 | 9.990 | 9.995 | 9.690 | 9.920 | 229,962 | -0.04(-0.40%) |
Jul 06, 2007 | 9.710 | 10.00 | 9.650 | 9.960 | 275,557 | +0.23(+2.36%) |
Jul 05, 2007 | 9.730 | 9.750 | 9.550 | 9.730 | 154,643 | -0.01(-0.10%) |
Jul 03, 2007 | 9.660 | 9.750 | 9.510 | 9.740 | 113,098 | +0.05(+0.52%) |
Jul 02, 2007 | 9.230 | 9.750 | 9.150 | 9.690 | 830,492 | +0.46(+4.98%) |
Jun 29, 2007 | 9.540 | 9.610 | 9.130 | 9.230 | 459,517 | -0.37(-3.85%) |
Jun 28, 2007 | 9.150 | 9.650 | 9.150 | 9.600 | 300,815 | +0.40(+4.35%) |
Jun 27, 2007 | 8.950 | 9.202 | 8.700 | 9.200 | 602,725 | +0.16(+1.77%) |
Jun 26, 2007 | 9.010 | 9.090 | 8.260 | 9.040 | 884,225 | +0.06(+0.67%) |
Jun 25, 2007 | 9.650 | 9.660 | 8.840 | 8.980 | 770,447 | -0.68(-7.04%) |
Jun 22, 2007 | 9.800 | 9.940 | 9.660 | 9.660 | 6,891,829 | -0.14(-1.43%) |
Jun 21, 2007 | 10.02 | 10.08 | 9.750 | 9.800 | 265,486 | -0.20(-2.00%) |
Jun 20, 2007 | 10.28 | 10.32 | 10.00 | 10.00 | 203,800 | -0.14(-1.38%) |
Jun 19, 2007 | 10.52 | 10.52 | 10.12 | 10.14 | 189,500 | -0.26(-2.50%) |
Jun 18, 2007 | 10.60 | 10.60 | 10.17 | 10.40 | 192,100 | -0.24(-2.26%) |
Jun 15, 2007 | 10.08 | 10.64 | 9.840 | 10.64 | 828,300 | +0.53(+5.24%) |
Jun 14, 2007 | 10.20 | 10.28 | 10.05 | 10.11 | 129,500 | -0.12(-1.17%) |
Jun 13, 2007 | 10.23 | 10.35 | 9.770 | 10.23 | 185,300 | +0.21(+2.10%) |
Jun 12, 2007 | 10.13 | 10.22 | 10.00 | 10.02 | 156,400 | -0.24(-2.34%) |
Jun 11, 2007 | 10.26 | 10.41 | 10.17 | 10.26 | 175,826 | -0.04(-0.39%) |
Jun 08, 2007 | 10.61 | 10.61 | 10.25 | 10.30 | 195,078 | -0.21(-2.00%) |
Jun 07, 2007 | 10.50 | 10.60 | 10.29 | 10.51 | 256,251 | -0.04(-0.38%) |
Jun 06, 2007 | 10.77 | 10.81 | 10.50 | 10.55 | 99,022 | -0.21(-1.95%) |
Jun 05, 2007 | 10.57 | 10.76 | 10.50 | 10.76 | 225,325 | +0.22(+2.09%) |
Jun 04, 2007 | 10.30 | 10.70 | 10.30 | 10.54 | 346,892 | +0.10(+0.96%) |
Jun 01, 2007 | 10.49 | 10.62 | 10.23 | 10.44 | 195,412 | +0.23(+2.25%) |
May 31, 2007 | 10.39 | 10.77 | 10.16 | 10.21 | 614,786 | -0.18(-1.73%) |
May 30, 2007 | 10.25 | 10.51 | 10.05 | 10.39 | 281,390 | +0.13(+1.27%) |
May 29, 2007 | 10.46 | 10.46 | 10.25 | 10.26 | 171,258 | -0.01(-0.10%) |
May 25, 2007 | 10.49 | 10.49 | 10.20 | 10.27 | 157,698 | -0.03(-0.29%) |
May 24, 2007 | 10.50 | 10.50 | 10.18 | 10.30 | 186,635 | -0.20(-1.90%) |
May 23, 2007 | 10.50 | 10.59 | 10.40 | 10.50 | 234,912 | -0.02(-0.19%) |
May 22, 2007 | 10.43 | 10.60 | 10.42 | 10.52 | 126,596 | +0.02(+0.19%) |
May 21, 2007 | 10.50 | 10.60 | 10.44 | 10.50 | 334,830 | -0.04(-0.38%) |
May 18, 2007 | 10.70 | 10.80 | 10.50 | 10.54 | 141,808 | -0.21(-1.95%) |
May 17, 2007 | 10.80 | 10.85 | 10.65 | 10.75 | 253,613 | +0.00(+0.00%) |
May 16, 2007 | 10.36 | 10.81 | 10.35 | 10.75 | 376,031 | +0.38(+3.67%) |
May 15, 2007 | 10.30 | 10.60 | 10.30 | 10.37 | 236,398 | +0.04(+0.39%) |
May 14, 2007 | 10.00 | 10.48 | 9.880 | 10.33 | 251,025 | -0.22(-2.13%) |
May 11, 2007 | 10.46 | 10.64 | 10.25 | 10.55 | 134,048 | +0.12(+1.10%) |
May 10, 2007 | 11.00 | 11.00 | 10.15 | 10.44 | 261,400 | -0.16(-1.51%) |
May 09, 2007 | 10.59 | 10.85 | 10.44 | 10.60 | 312,700 | +0.10(+0.95%) |
May 08, 2007 | 10.25 | 10.60 | 10.12 | 10.50 | 435,800 | +0.32(+3.14%) |
May 07, 2007 | 10.55 | 10.60 | 10.16 | 10.18 | 193,200 | -0.14(-1.36%) |
May 04, 2007 | 10.65 | 10.65 | 10.25 | 10.32 | 299,400 | -0.08(-0.77%) |
May 03, 2007 | 10.25 | 10.47 | 10.10 | 10.40 | 382,400 | +0.15(+1.46%) |
May 02, 2007 | 10.10 | 10.30 | 10.01 | 10.25 | 285,900 | +0.16(+1.59%) |