Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.600 | 9.970 | 9.520 | 9.780 | 361,809 | +0.21(+2.19%) |
Jul 30, 2007 | 9.450 | 9.650 | 9.300 | 9.570 | 460,406 | +0.08(+0.84%) |
Jul 27, 2007 | 9.660 | 9.740 | 9.420 | 9.490 | 332,052 | -0.23(-2.37%) |
Jul 26, 2007 | 9.840 | 10.03 | 9.050 | 9.720 | 558,226 | -0.27(-2.70%) |
Jul 25, 2007 | 10.10 | 10.10 | 9.760 | 9.990 | 466,872 | -0.07(-0.70%) |
Jul 24, 2007 | 10.05 | 10.33 | 9.900 | 10.06 | 477,179 | -0.09(-0.89%) |
Jul 23, 2007 | 10.18 | 10.25 | 10.01 | 10.15 | 381,165 | -0.01(-0.10%) |
Jul 20, 2007 | 10.25 | 10.37 | 9.900 | 10.16 | 310,592 | -0.08(-0.78%) |
Jul 19, 2007 | 10.76 | 10.82 | 10.07 | 10.24 | 581,340 | -0.48(-4.48%) |
Jul 18, 2007 | 10.43 | 10.76 | 10.30 | 10.72 | 215,990 | +0.25(+2.39%) |
Jul 17, 2007 | 10.52 | 10.58 | 10.40 | 10.47 | 216,092 | -0.04(-0.38%) |
Jul 16, 2007 | 10.46 | 10.55 | 10.40 | 10.51 | 285,289 | +0.04(+0.38%) |
Jul 13, 2007 | 10.45 | 10.50 | 10.15 | 10.47 | 226,008 | -0.01(-0.10%) |
Jul 12, 2007 | 10.50 | 10.65 | 9.500 | 10.48 | 839,505 | +0.04(+0.38%) |
Jul 11, 2007 | 10.51 | 10.69 | 10.31 | 10.44 | 233,685 | -0.05(-0.48%) |
Jul 10, 2007 | 10.58 | 10.61 | 10.38 | 10.49 | 267,340 | -0.05(-0.47%) |
Jul 09, 2007 | 10.48 | 10.70 | 10.33 | 10.54 | 298,472 | +0.12(+1.15%) |
Jul 06, 2007 | 10.50 | 10.73 | 10.39 | 10.42 | 476,567 | -0.04(-0.38%) |
Jul 05, 2007 | 10.42 | 10.60 | 10.14 | 10.46 | 403,297 | +0.11(+1.06%) |
Jul 03, 2007 | 10.25 | 10.43 | 9.930 | 10.35 | 266,542 | +0.13(+1.27%) |
Jul 02, 2007 | 10.13 | 10.29 | 9.750 | 10.22 | 605,152 | +0.14(+1.39%) |
Jun 29, 2007 | 10.26 | 10.53 | 10.00 | 10.08 | 1,181,804 | -0.20(-1.95%) |
Jun 28, 2007 | 9.690 | 10.57 | 9.680 | 10.28 | 3,595,185 | -1.04(-9.19%) |
Jun 27, 2007 | 11.18 | 11.46 | 11.03 | 11.32 | 246,250 | +0.07(+0.62%) |
Jun 26, 2007 | 11.39 | 11.58 | 11.23 | 11.25 | 365,650 | -0.11(-0.97%) |
Jun 25, 2007 | 11.46 | 11.69 | 11.12 | 11.36 | 391,315 | -0.13(-1.13%) |
Jun 22, 2007 | 11.31 | 11.55 | 11.15 | 11.49 | 763,678 | +0.18(+1.59%) |
Jun 21, 2007 | 11.31 | 11.35 | 10.67 | 11.31 | 439,913 | -0.02(-0.18%) |
Jun 20, 2007 | 11.62 | 11.84 | 11.30 | 11.33 | 239,400 | -0.28(-2.41%) |
Jun 19, 2007 | 11.63 | 12.11 | 11.50 | 11.61 | 393,600 | -0.09(-0.77%) |
Jun 18, 2007 | 12.27 | 12.27 | 11.32 | 11.70 | 786,300 | -0.42(-3.47%) |
Jun 15, 2007 | 12.41 | 12.43 | 12.01 | 12.12 | 342,200 | +0.00(+0.00%) |
Jun 14, 2007 | 11.94 | 12.78 | 11.94 | 12.12 | 471,400 | +0.14(+1.17%) |
Jun 13, 2007 | 11.91 | 13.50 | 11.50 | 11.98 | 766,800 | +0.07(+0.59%) |
Jun 12, 2007 | 11.68 | 12.18 | 11.66 | 11.91 | 484,400 | +0.03(+0.25%) |
Jun 11, 2007 | 12.01 | 12.15 | 11.72 | 11.88 | 490,944 | -0.18(-1.49%) |
Jun 08, 2007 | 12.31 | 12.61 | 12.05 | 12.06 | 370,589 | -0.25(-2.03%) |
Jun 07, 2007 | 12.55 | 12.80 | 12.18 | 12.31 | 317,557 | -0.33(-2.61%) |
Jun 06, 2007 | 12.79 | 13.09 | 12.50 | 12.64 | 361,793 | -0.21(-1.63%) |
Jun 05, 2007 | 12.79 | 13.17 | 12.53 | 12.85 | 433,844 | +0.05(+0.39%) |
Jun 04, 2007 | 13.00 | 13.08 | 12.67 | 12.80 | 329,479 | -0.25(-1.92%) |
Jun 01, 2007 | 13.20 | 13.35 | 13.00 | 13.05 | 334,056 | -0.03(-0.23%) |
May 31, 2007 | 13.20 | 13.33 | 13.00 | 13.08 | 228,379 | -0.14(-1.06%) |
May 30, 2007 | 13.31 | 13.31 | 12.59 | 13.22 | 265,042 | -0.12(-0.90%) |
May 29, 2007 | 13.38 | 13.38 | 12.74 | 13.34 | 350,294 | +0.01(+0.08%) |
May 25, 2007 | 13.00 | 13.37 | 12.88 | 13.33 | 224,468 | +0.33(+2.54%) |
May 24, 2007 | 13.40 | 13.50 | 12.26 | 13.00 | 428,160 | -0.36(-2.69%) |
May 23, 2007 | 13.86 | 14.00 | 12.78 | 13.36 | 769,017 | -0.45(-3.26%) |
May 22, 2007 | 12.89 | 13.88 | 12.84 | 13.81 | 540,025 | +0.97(+7.55%) |
May 21, 2007 | 12.55 | 13.00 | 12.35 | 12.84 | 487,264 | +0.34(+2.72%) |
May 18, 2007 | 12.46 | 12.52 | 12.01 | 12.50 | 366,246 | +0.10(+0.81%) |
May 17, 2007 | 12.30 | 12.49 | 12.22 | 12.40 | 279,515 | +0.04(+0.32%) |
May 16, 2007 | 12.22 | 12.50 | 12.18 | 12.36 | 407,233 | +0.13(+1.06%) |
May 15, 2007 | 11.98 | 12.48 | 11.98 | 12.23 | 619,445 | +0.23(+1.92%) |
May 14, 2007 | 12.42 | 12.52 | 12.00 | 12.00 | 367,817 | -0.38(-3.07%) |
May 11, 2007 | 12.06 | 12.64 | 11.96 | 12.38 | 321,268 | +0.21(+1.73%) |
May 10, 2007 | 12.49 | 12.53 | 11.90 | 12.17 | 1,105,410 | -0.03(-0.25%) |
May 09, 2007 | 12.60 | 12.75 | 12.16 | 12.20 | 736,570 | -0.57(-4.46%) |
May 08, 2007 | 13.56 | 13.80 | 12.52 | 12.77 | 1,419,201 | -0.99(-7.19%) |
May 07, 2007 | 13.86 | 14.10 | 13.70 | 13.76 | 447,237 | -0.34(-2.41%) |
May 04, 2007 | 14.11 | 14.73 | 13.45 | 14.10 | 1,255,780 | +0.05(+0.36%) |
May 03, 2007 | 14.80 | 15.44 | 13.78 | 14.05 | 1,444,579 | -0.67(-4.55%) |
May 02, 2007 | 14.29 | 14.82 | 13.50 | 14.72 | 1,893,854 | +0.51(+3.59%) |