Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.640 | 9.640 | 9.200 | 9.278 | 160,737 | -0.27(-2.84%) |
Jul 30, 2007 | 9.640 | 9.863 | 9.381 | 9.549 | 237,332 | -0.17(-1.80%) |
Jul 27, 2007 | 9.549 | 9.766 | 9.549 | 9.724 | 87,085 | +0.17(+1.77%) |
Jul 26, 2007 | 9.459 | 9.664 | 9.254 | 9.555 | 106,130 | +0.01(+0.06%) |
Jul 25, 2007 | 9.465 | 9.652 | 9.278 | 9.549 | 48,145 | +0.14(+1.47%) |
Jul 24, 2007 | 9.688 | 9.688 | 9.284 | 9.411 | 46,681 | -0.31(-3.22%) |
Jul 23, 2007 | 9.718 | 9.821 | 9.640 | 9.724 | 41,446 | -0.03(-0.31%) |
Jul 20, 2007 | 10.06 | 10.06 | 9.580 | 9.754 | 47,267 | -0.26(-2.59%) |
Jul 19, 2007 | 9.929 | 10.12 | 9.929 | 10.01 | 94,088 | +0.11(+1.09%) |
Jul 18, 2007 | 10.18 | 10.24 | 9.808 | 9.905 | 43,921 | -0.22(-2.14%) |
Jul 17, 2007 | 10.09 | 10.30 | 10.05 | 10.12 | 126,820 | +0.01(+0.12%) |
Jul 16, 2007 | 10.18 | 10.18 | 9.941 | 10.11 | 86,177 | -0.02(-0.24%) |
Jul 13, 2007 | 10.19 | 10.47 | 10.10 | 10.13 | 58,037 | -0.06(-0.59%) |
Jul 12, 2007 | 10.56 | 10.56 | 10.13 | 10.19 | 102,397 | -0.01(-0.06%) |
Jul 11, 2007 | 10.40 | 10.44 | 10.16 | 10.20 | 149,608 | -0.20(-1.93%) |
Jul 10, 2007 | 10.70 | 10.70 | 10.40 | 10.40 | 96,443 | -0.30(-2.85%) |
Jul 09, 2007 | 10.74 | 10.78 | 10.56 | 10.71 | 66,935 | -0.06(-0.56%) |
Jul 06, 2007 | 10.56 | 10.84 | 10.54 | 10.77 | 53,489 | +0.19(+1.76%) |
Jul 05, 2007 | 10.51 | 10.59 | 10.47 | 10.58 | 42,178 | +0.04(+0.40%) |
Jul 03, 2007 | 10.54 | 10.58 | 10.44 | 10.54 | 26,149 | -0.04(-0.34%) |
Jul 02, 2007 | 10.60 | 10.68 | 10.37 | 10.57 | 54,409 | -0.03(-0.28%) |
Jun 29, 2007 | 10.71 | 10.83 | 10.57 | 10.60 | 48,095 | -0.11(-1.01%) |
Jun 28, 2007 | 10.63 | 10.73 | 10.48 | 10.71 | 64,884 | +0.10(+0.97%) |
Jun 27, 2007 | 10.63 | 10.66 | 10.34 | 10.61 | 112,410 | -0.05(-0.45%) |
Jun 26, 2007 | 10.59 | 11.03 | 10.59 | 10.66 | 143,750 | +0.14(+1.38%) |
Jun 25, 2007 | 10.72 | 10.87 | 10.50 | 10.51 | 159,171 | -0.18(-1.69%) |
Jun 22, 2007 | 10.76 | 10.89 | 10.69 | 10.69 | 1,988,237 | -0.08(-0.73%) |
Jun 21, 2007 | 10.94 | 10.94 | 10.69 | 10.77 | 115,358 | -0.19(-1.76%) |
Jun 20, 2007 | 11.00 | 11.04 | 10.78 | 10.97 | 102,242 | +0.00(+0.00%) |
Jun 19, 2007 | 11.01 | 11.07 | 10.81 | 10.97 | 119,836 | -0.14(-1.30%) |
Jun 18, 2007 | 10.94 | 11.19 | 10.94 | 11.11 | 63,735 | +0.16(+1.43%) |
Jun 15, 2007 | 10.97 | 11.04 | 10.80 | 10.95 | 158,343 | +0.12(+1.11%) |
Jun 14, 2007 | 10.86 | 10.94 | 10.83 | 10.83 | 88,300 | -0.04(-0.33%) |
Jun 13, 2007 | 10.77 | 10.88 | 10.77 | 10.87 | 124,815 | +0.09(+0.84%) |
Jun 12, 2007 | 10.77 | 10.84 | 10.66 | 10.78 | 130,791 | -0.07(-0.61%) |
Jun 11, 2007 | 10.60 | 10.88 | 10.60 | 10.84 | 84,586 | +0.21(+1.98%) |
Jun 08, 2007 | 10.47 | 10.82 | 10.47 | 10.63 | 71,560 | +0.17(+1.67%) |
Jun 07, 2007 | 10.54 | 10.77 | 10.46 | 10.46 | 59,038 | -0.16(-1.48%) |
Jun 06, 2007 | 10.54 | 10.62 | 10.39 | 10.62 | 79,334 | +0.01(+0.11%) |
Jun 05, 2007 | 10.64 | 10.71 | 10.56 | 10.60 | 82,474 | -0.11(-1.01%) |
Jun 04, 2007 | 10.76 | 10.79 | 10.66 | 10.71 | 108,563 | -0.13(-1.17%) |
Jun 01, 2007 | 10.86 | 10.92 | 10.71 | 10.84 | 75,203 | +0.03(+0.28%) |
May 31, 2007 | 10.90 | 10.90 | 10.69 | 10.81 | 57,807 | -0.08(-0.72%) |
May 30, 2007 | 10.63 | 10.93 | 10.62 | 10.89 | 191,021 | +0.16(+1.52%) |
May 29, 2007 | 10.72 | 10.93 | 10.69 | 10.72 | 106,453 | +0.07(+0.62%) |
May 25, 2007 | 10.73 | 10.84 | 10.63 | 10.66 | 89,349 | -0.07(-0.67%) |
May 24, 2007 | 10.84 | 10.95 | 10.72 | 10.73 | 325,099 | -0.14(-1.28%) |
May 23, 2007 | 10.78 | 10.93 | 10.75 | 10.87 | 144,013 | +0.08(+0.73%) |
May 22, 2007 | 10.69 | 10.87 | 10.66 | 10.79 | 378,628 | +0.08(+0.73%) |
May 21, 2007 | 10.57 | 10.84 | 10.53 | 10.71 | 141,528 | +0.14(+1.37%) |
May 18, 2007 | 10.37 | 10.57 | 10.25 | 10.57 | 206,283 | +0.25(+2.39%) |
May 17, 2007 | 10.14 | 10.36 | 9.977 | 10.32 | 146,379 | +0.13(+1.30%) |
May 16, 2007 | 10.15 | 10.25 | 10.12 | 10.19 | 71,005 | +0.05(+0.54%) |
May 15, 2007 | 10.31 | 10.40 | 10.10 | 10.13 | 101,486 | -0.16(-1.58%) |
May 14, 2007 | 10.37 | 10.44 | 10.19 | 10.30 | 96,978 | -0.05(-0.47%) |
May 11, 2007 | 10.37 | 10.48 | 10.30 | 10.34 | 116,095 | +0.04(+0.41%) |
May 10, 2007 | 10.33 | 10.44 | 10.21 | 10.30 | 140,505 | -0.11(-1.10%) |
May 09, 2007 | 10.51 | 10.62 | 10.40 | 10.42 | 72,187 | -0.11(-1.09%) |
May 08, 2007 | 10.48 | 10.60 | 10.39 | 10.53 | 128,686 | +0.01(+0.06%) |
May 07, 2007 | 10.42 | 10.58 | 10.42 | 10.53 | 151,319 | +0.05(+0.52%) |
May 04, 2007 | 10.61 | 10.83 | 10.40 | 10.47 | 268,151 | -0.14(-1.31%) |
May 03, 2007 | 10.37 | 10.84 | 10.37 | 10.61 | 181,846 | +0.28(+2.74%) |
May 02, 2007 | 10.28 | 10.44 | 10.25 | 10.33 | 71,659 | +0.05(+0.47%) |