Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.90 | 11.71 | 10.54 | 10.64 | 1,701,744 | -0.16(-1.51%) |
Jul 30, 2007 | 10.44 | 10.89 | 10.29 | 10.80 | 1,130,272 | +0.27(+2.53%) |
Jul 27, 2007 | 10.21 | 10.65 | 10.01 | 10.53 | 888,058 | +0.27(+2.60%) |
Jul 26, 2007 | 10.02 | 10.27 | 9.780 | 10.26 | 1,333,739 | +0.16(+1.62%) |
Jul 25, 2007 | 9.802 | 10.15 | 9.530 | 10.10 | 1,751,692 | +0.92(+10.02%) |
Jul 24, 2007 | 9.149 | 9.394 | 8.958 | 9.181 | 705,892 | -0.04(-0.41%) |
Jul 23, 2007 | 9.159 | 9.339 | 9.023 | 9.219 | 754,922 | +0.15(+1.62%) |
Jul 20, 2007 | 8.969 | 9.176 | 8.925 | 9.072 | 428,420 | +0.08(+0.91%) |
Jul 19, 2007 | 9.018 | 9.078 | 8.887 | 8.991 | 503,343 | -0.03(-0.30%) |
Jul 18, 2007 | 8.871 | 9.040 | 8.849 | 9.018 | 436,316 | +0.08(+0.91%) |
Jul 17, 2007 | 8.740 | 9.051 | 8.740 | 8.936 | 460,739 | +0.19(+2.12%) |
Jul 16, 2007 | 8.740 | 8.887 | 8.691 | 8.751 | 381,776 | +0.01(+0.12%) |
Jul 13, 2007 | 8.724 | 8.784 | 8.658 | 8.740 | 295,835 | -0.08(-0.86%) |
Jul 12, 2007 | 8.626 | 8.822 | 8.528 | 8.816 | 501,690 | +0.21(+2.47%) |
Jul 11, 2007 | 8.658 | 8.707 | 8.577 | 8.604 | 280,777 | -0.04(-0.44%) |
Jul 10, 2007 | 8.680 | 8.724 | 8.620 | 8.642 | 298,406 | -0.08(-0.94%) |
Jul 09, 2007 | 8.724 | 8.767 | 8.675 | 8.724 | 352,028 | +0.04(+0.50%) |
Jul 06, 2007 | 8.522 | 8.735 | 8.441 | 8.680 | 366,167 | +0.16(+1.92%) |
Jul 05, 2007 | 8.669 | 8.691 | 8.256 | 8.517 | 301,528 | -0.13(-1.45%) |
Jul 03, 2007 | 8.669 | 8.680 | 8.544 | 8.642 | 95,122 | +0.02(+0.25%) |
Jul 02, 2007 | 8.457 | 8.658 | 8.370 | 8.620 | 571,838 | +0.17(+2.00%) |
Jun 29, 2007 | 8.484 | 8.550 | 8.435 | 8.452 | 337,153 | -0.06(-0.70%) |
Jun 28, 2007 | 8.419 | 8.604 | 8.419 | 8.511 | 420,891 | +0.11(+1.36%) |
Jun 27, 2007 | 8.185 | 8.441 | 8.141 | 8.397 | 446,967 | +0.20(+2.46%) |
Jun 26, 2007 | 7.978 | 8.277 | 7.863 | 8.196 | 504,995 | +0.25(+3.15%) |
Jun 25, 2007 | 7.929 | 8.043 | 7.798 | 7.945 | 471,390 | +0.02(+0.21%) |
Jun 22, 2007 | 8.130 | 8.174 | 7.825 | 7.929 | 2,127,777 | -0.24(-2.93%) |
Jun 21, 2007 | 8.157 | 8.201 | 8.032 | 8.168 | 266,821 | +0.01(+0.13%) |
Jun 20, 2007 | 8.294 | 8.294 | 8.065 | 8.157 | 271,412 | -0.09(-1.12%) |
Jun 19, 2007 | 8.157 | 8.381 | 8.010 | 8.250 | 291,795 | +0.13(+1.54%) |
Jun 18, 2007 | 8.157 | 8.272 | 8.043 | 8.125 | 208,425 | +0.01(+0.07%) |
Jun 15, 2007 | 8.070 | 8.168 | 7.940 | 8.119 | 304,466 | +0.07(+0.88%) |
Jun 14, 2007 | 7.825 | 8.049 | 7.787 | 8.049 | 187,123 | +0.17(+2.21%) |
Jun 13, 2007 | 7.809 | 7.978 | 7.651 | 7.874 | 184,185 | +0.11(+1.40%) |
Jun 12, 2007 | 7.804 | 7.869 | 7.629 | 7.765 | 219,627 | -0.07(-0.90%) |
Jun 11, 2007 | 7.809 | 7.880 | 7.711 | 7.836 | 162,489 | +0.09(+1.20%) |
Jun 08, 2007 | 7.733 | 7.853 | 7.722 | 7.744 | 123,586 | -0.02(-0.28%) |
Jun 07, 2007 | 7.929 | 7.967 | 7.738 | 7.765 | 208,425 | -0.16(-2.06%) |
Jun 06, 2007 | 7.771 | 7.945 | 7.640 | 7.929 | 318,790 | +0.13(+1.61%) |
Jun 05, 2007 | 7.956 | 8.010 | 7.695 | 7.804 | 249,743 | -0.20(-2.52%) |
Jun 04, 2007 | 7.646 | 8.043 | 7.624 | 8.005 | 494,895 | +0.36(+4.70%) |
Jun 01, 2007 | 7.586 | 7.651 | 7.450 | 7.646 | 251,212 | +0.09(+1.23%) |
May 31, 2007 | 7.493 | 7.607 | 7.357 | 7.553 | 295,521 | +0.09(+1.24%) |
May 30, 2007 | 7.542 | 7.586 | 7.417 | 7.460 | 181,381 | -0.08(-1.08%) |
May 29, 2007 | 7.341 | 7.542 | 7.341 | 7.542 | 279,492 | +0.16(+2.14%) |
May 25, 2007 | 7.346 | 7.433 | 7.215 | 7.384 | 435,183 | +0.03(+0.37%) |
May 24, 2007 | 7.139 | 7.401 | 7.139 | 7.357 | 579,184 | +0.16(+2.27%) |
May 23, 2007 | 6.916 | 7.346 | 6.916 | 7.194 | 825,255 | +0.28(+4.02%) |
May 22, 2007 | 6.998 | 7.008 | 6.622 | 6.916 | 696,446 | -0.08(-1.17%) |
May 21, 2007 | 7.188 | 7.188 | 6.949 | 6.998 | 360,394 | -0.21(-2.87%) |
May 18, 2007 | 7.199 | 7.313 | 7.047 | 7.205 | 181,614 | -0.01(-0.08%) |
May 17, 2007 | 7.210 | 7.411 | 7.166 | 7.210 | 447,334 | +0.04(+0.53%) |
May 16, 2007 | 7.068 | 7.226 | 7.068 | 7.172 | 202,181 | +0.05(+0.77%) |
May 15, 2007 | 7.259 | 7.422 | 7.106 | 7.117 | 190,796 | -0.19(-2.61%) |
May 14, 2007 | 7.357 | 7.417 | 7.215 | 7.308 | 466,917 | +0.01(+0.07%) |
May 11, 2007 | 7.221 | 7.335 | 7.161 | 7.303 | 179,594 | +0.04(+0.52%) |
May 10, 2007 | 7.205 | 7.308 | 7.057 | 7.264 | 150,764 | +0.08(+1.14%) |
May 09, 2007 | 7.134 | 7.264 | 7.079 | 7.183 | 212,465 | +0.01(+0.08%) |
May 08, 2007 | 7.232 | 7.292 | 7.112 | 7.177 | 282,614 | -0.10(-1.42%) |
May 07, 2007 | 7.384 | 7.395 | 7.074 | 7.281 | 358,010 | -0.13(-1.76%) |
May 04, 2007 | 7.471 | 7.580 | 7.373 | 7.411 | 170,964 | -0.06(-0.80%) |
May 03, 2007 | 7.509 | 7.678 | 7.444 | 7.471 | 631,703 | +0.10(+1.40%) |
May 02, 2007 | 7.134 | 7.406 | 7.134 | 7.368 | 820,480 | +0.29(+4.08%) |