Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.25 | 12.50 | 11.92 | 12.13 | 97,362 | -0.10(-0.82%) |
Jul 30, 2007 | 11.76 | 12.34 | 11.33 | 12.23 | 350,278 | +1.45(+13.45%) |
Jul 27, 2007 | 10.94 | 10.97 | 10.64 | 10.78 | 69,768 | -0.39(-3.49%) |
Jul 26, 2007 | 10.89 | 11.20 | 10.46 | 11.17 | 157,999 | +0.35(+3.23%) |
Jul 25, 2007 | 11.10 | 11.26 | 10.55 | 10.82 | 277,171 | -0.33(-2.96%) |
Jul 24, 2007 | 12.13 | 12.28 | 11.01 | 11.15 | 314,270 | -1.20(-9.72%) |
Jul 23, 2007 | 12.93 | 12.93 | 12.30 | 12.35 | 107,317 | -0.24(-1.94%) |
Jul 20, 2007 | 12.87 | 12.89 | 12.38 | 12.59 | 83,062 | -0.27(-2.07%) |
Jul 19, 2007 | 12.93 | 12.93 | 12.50 | 12.86 | 89,159 | +0.11(+0.86%) |
Jul 18, 2007 | 12.71 | 12.75 | 12.35 | 12.75 | 148,374 | -0.10(-0.78%) |
Jul 17, 2007 | 12.97 | 13.30 | 12.34 | 12.85 | 220,630 | -0.16(-1.23%) |
Jul 16, 2007 | 12.37 | 13.33 | 12.07 | 13.01 | 632,606 | +0.96(+7.97%) |
Jul 13, 2007 | 12.89 | 12.94 | 12.00 | 12.05 | 345,727 | -0.95(-7.31%) |
Jul 12, 2007 | 12.15 | 13.15 | 11.81 | 13.00 | 955,437 | +0.93(+7.71%) |
Jul 11, 2007 | 11.10 | 12.90 | 11.10 | 12.07 | 2,211,051 | +2.07(+20.70%) |
Jul 10, 2007 | 9.090 | 10.50 | 9.000 | 10.00 | 382,920 | +0.90(+9.89%) |
Jul 09, 2007 | 8.530 | 9.250 | 8.530 | 9.100 | 207,147 | +0.60(+7.06%) |
Jul 06, 2007 | 8.630 | 8.790 | 8.480 | 8.500 | 34,348 | -0.23(-2.63%) |
Jul 05, 2007 | 8.700 | 8.860 | 8.510 | 8.730 | 42,176 | +0.03(+0.34%) |
Jul 03, 2007 | 8.810 | 8.810 | 8.630 | 8.700 | 21,153 | -0.09(-1.02%) |
Jul 02, 2007 | 8.820 | 8.890 | 8.530 | 8.790 | 37,052 | +0.04(+0.46%) |
Jun 29, 2007 | 8.550 | 8.770 | 8.510 | 8.750 | 38,288 | +0.25(+2.94%) |
Jun 28, 2007 | 8.690 | 8.740 | 8.410 | 8.500 | 12,635 | -0.05(-0.58%) |
Jun 27, 2007 | 8.350 | 8.670 | 8.280 | 8.550 | 48,413 | +0.06(+0.71%) |
Jun 26, 2007 | 8.610 | 8.769 | 8.470 | 8.490 | 49,431 | -0.10(-1.16%) |
Jun 25, 2007 | 8.690 | 8.690 | 8.510 | 8.590 | 69,035 | -0.07(-0.81%) |
Jun 22, 2007 | 8.800 | 8.920 | 8.620 | 8.660 | 21,472 | -0.04(-0.46%) |
Jun 21, 2007 | 8.890 | 9.190 | 8.470 | 8.700 | 69,845 | -0.16(-1.81%) |
Jun 20, 2007 | 8.940 | 8.940 | 8.850 | 8.860 | 46,000 | -0.10(-1.12%) |
Jun 19, 2007 | 9.050 | 9.050 | 8.820 | 8.960 | 28,000 | -0.08(-0.88%) |
Jun 18, 2007 | 9.000 | 9.120 | 8.823 | 9.040 | 51,800 | +0.04(+0.44%) |
Jun 15, 2007 | 9.100 | 9.100 | 8.870 | 9.000 | 86,500 | -0.10(-1.10%) |
Jun 14, 2007 | 8.900 | 9.210 | 8.830 | 9.100 | 122,400 | +0.31(+3.53%) |
Jun 13, 2007 | 8.300 | 9.200 | 8.230 | 8.790 | 298,300 | +0.59(+7.20%) |
Jun 12, 2007 | 7.980 | 8.270 | 7.860 | 8.200 | 117,500 | +0.53(+6.91%) |
Jun 11, 2007 | 7.930 | 7.970 | 7.660 | 7.670 | 45,082 | -0.31(-3.88%) |
Jun 08, 2007 | 8.150 | 8.150 | 7.720 | 7.980 | 37,089 | +0.02(+0.25%) |
Jun 07, 2007 | 8.000 | 8.000 | 7.960 | 7.960 | 20,950 | -0.13(-1.61%) |
Jun 06, 2007 | 8.000 | 8.100 | 7.880 | 8.090 | 16,713 | +0.00(+0.00%) |
Jun 05, 2007 | 8.200 | 8.200 | 8.030 | 8.090 | 20,160 | +0.05(+0.62%) |
Jun 04, 2007 | 8.190 | 8.200 | 7.930 | 8.040 | 22,792 | -0.16(-1.95%) |
Jun 01, 2007 | 8.100 | 8.200 | 7.940 | 8.200 | 33,986 | +0.19(+2.37%) |
May 31, 2007 | 7.930 | 8.150 | 7.730 | 8.010 | 53,732 | +0.24(+3.09%) |
May 30, 2007 | 7.950 | 7.950 | 7.660 | 7.770 | 48,931 | -0.09(-1.15%) |
May 29, 2007 | 7.790 | 7.930 | 7.750 | 7.860 | 24,250 | +0.14(+1.81%) |
May 25, 2007 | 7.990 | 8.010 | 7.650 | 7.720 | 21,836 | -0.12(-1.53%) |
May 24, 2007 | 7.970 | 7.970 | 7.780 | 7.840 | 19,389 | +0.00(+0.00%) |
May 23, 2007 | 7.971 | 7.971 | 7.800 | 7.840 | 17,108 | +0.00(+0.00%) |
May 22, 2007 | 7.760 | 8.020 | 7.750 | 7.840 | 36,280 | +0.11(+1.42%) |
May 21, 2007 | 8.050 | 8.050 | 7.450 | 7.730 | 352,101 | -0.47(-5.73%) |
May 18, 2007 | 8.240 | 8.300 | 7.970 | 8.200 | 22,846 | -0.03(-0.36%) |
May 17, 2007 | 8.240 | 8.280 | 8.050 | 8.230 | 3,200 | -0.05(-0.60%) |
May 16, 2007 | 8.730 | 8.730 | 7.950 | 8.280 | 95,830 | +0.06(+0.73%) |
May 15, 2007 | 8.200 | 8.729 | 8.100 | 8.220 | 191,023 | +0.19(+2.37%) |
May 14, 2007 | 8.170 | 8.170 | 8.010 | 8.030 | 27,521 | -0.23(-2.78%) |
May 11, 2007 | 8.162 | 8.350 | 8.150 | 8.260 | 7,000 | +0.06(+0.73%) |
May 10, 2007 | 8.107 | 8.340 | 8.107 | 8.200 | 17,514 | +0.00(+0.00%) |
May 09, 2007 | 8.300 | 8.350 | 8.140 | 8.200 | 28,242 | -0.02(-0.23%) |
May 08, 2007 | 8.220 | 8.270 | 8.150 | 8.219 | 7,529 | -0.13(-1.57%) |
May 07, 2007 | 8.450 | 8.450 | 8.260 | 8.350 | 16,850 | -0.05(-0.60%) |
May 04, 2007 | 8.330 | 8.470 | 8.152 | 8.400 | 33,063 | -0.11(-1.29%) |
May 03, 2007 | 8.700 | 8.720 | 8.510 | 8.510 | 8,300 | -0.11(-1.28%) |
May 02, 2007 | 8.450 | 8.840 | 8.310 | 8.620 | 12,590 | +0.19(+2.25%) |