Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.823 | 9.973 | 9.685 | 9.768 | 2,317,084 | -0.07(-0.68%) |
Jul 30, 2007 | 9.787 | 9.897 | 9.768 | 9.835 | 1,929,855 | +0.05(+0.49%) |
Jul 27, 2007 | 9.916 | 9.978 | 9.787 | 9.787 | 1,607,233 | -0.17(-1.72%) |
Jul 26, 2007 | 10.03 | 10.11 | 9.818 | 9.959 | 3,383,963 | -0.19(-1.86%) |
Jul 25, 2007 | 10.37 | 10.64 | 10.09 | 10.15 | 3,837,219 | -0.35(-3.32%) |
Jul 24, 2007 | 10.56 | 10.58 | 10.42 | 10.49 | 2,838,976 | -0.07(-0.68%) |
Jul 23, 2007 | 10.41 | 10.60 | 10.23 | 10.57 | 2,635,511 | +0.15(+1.44%) |
Jul 20, 2007 | 10.44 | 10.48 | 10.35 | 10.42 | 2,204,112 | -0.05(-0.43%) |
Jul 19, 2007 | 10.46 | 10.51 | 10.43 | 10.46 | 3,318,511 | +0.00(+0.02%) |
Jul 18, 2007 | 10.44 | 10.46 | 10.36 | 10.46 | 3,124,267 | +0.05(+0.53%) |
Jul 17, 2007 | 10.34 | 10.47 | 10.33 | 10.40 | 6,384,045 | +0.04(+0.34%) |
Jul 16, 2007 | 10.07 | 10.47 | 10.07 | 10.37 | 7,771,862 | +0.30(+2.96%) |
Jul 13, 2007 | 9.868 | 10.11 | 9.847 | 10.07 | 5,570,988 | +0.21(+2.18%) |
Jul 12, 2007 | 9.696 | 9.892 | 9.696 | 9.856 | 2,958,132 | +0.18(+1.90%) |
Jul 11, 2007 | 9.654 | 9.749 | 9.618 | 9.673 | 1,641,216 | -0.04(-0.42%) |
Jul 10, 2007 | 9.680 | 9.773 | 9.680 | 9.713 | 2,107,318 | +0.01(+0.12%) |
Jul 09, 2007 | 9.649 | 9.890 | 9.604 | 9.701 | 3,342,425 | +0.07(+0.72%) |
Jul 06, 2007 | 9.606 | 9.658 | 9.573 | 9.632 | 2,430,359 | +0.03(+0.27%) |
Jul 05, 2007 | 9.575 | 9.627 | 9.368 | 9.606 | 1,684,428 | +0.03(+0.32%) |
Jul 03, 2007 | 9.525 | 9.618 | 9.511 | 9.575 | 1,871,540 | +0.01(+0.07%) |
Jul 02, 2007 | 9.437 | 9.573 | 9.437 | 9.568 | 3,873,555 | +0.12(+1.24%) |
Jun 29, 2007 | 9.415 | 9.525 | 9.415 | 9.451 | 2,573,000 | +0.04(+0.41%) |
Jun 28, 2007 | 9.403 | 9.437 | 9.382 | 9.413 | 2,148,851 | +0.02(+0.20%) |
Jun 27, 2007 | 9.415 | 9.503 | 9.352 | 9.394 | 2,417,336 | -0.02(-0.23%) |
Jun 26, 2007 | 9.403 | 9.472 | 9.301 | 9.415 | 3,516,045 | +0.05(+0.48%) |
Jun 25, 2007 | 9.415 | 9.475 | 9.327 | 9.370 | 4,705,910 | -0.14(-1.48%) |
Jun 22, 2007 | 9.348 | 9.522 | 9.196 | 9.511 | 12,488,680 | +0.17(+1.81%) |
Jun 21, 2007 | 9.322 | 9.382 | 9.170 | 9.341 | 2,442,525 | -0.00(-0.03%) |
Jun 20, 2007 | 9.422 | 9.437 | 9.322 | 9.344 | 2,940,931 | -0.08(-0.83%) |
Jun 19, 2007 | 9.475 | 9.496 | 9.403 | 9.422 | 1,264,474 | -0.05(-0.58%) |
Jun 18, 2007 | 9.532 | 9.644 | 9.460 | 9.477 | 1,862,310 | -0.06(-0.60%) |
Jun 15, 2007 | 9.496 | 9.561 | 9.415 | 9.534 | 3,816,498 | +0.06(+0.63%) |
Jun 14, 2007 | 9.391 | 9.496 | 9.391 | 9.475 | 2,196,678 | +0.11(+1.15%) |
Jun 13, 2007 | 9.399 | 9.415 | 9.325 | 9.368 | 940,175 | -0.03(-0.33%) |
Jun 12, 2007 | 9.513 | 9.530 | 9.387 | 9.399 | 1,316,916 | -0.11(-1.20%) |
Jun 11, 2007 | 9.487 | 9.549 | 9.466 | 9.513 | 1,123,511 | +0.03(+0.28%) |
Jun 08, 2007 | 9.337 | 9.501 | 9.320 | 9.487 | 1,749,875 | +0.10(+1.07%) |
Jun 07, 2007 | 9.508 | 9.537 | 9.275 | 9.387 | 2,814,651 | -0.15(-1.57%) |
Jun 06, 2007 | 9.537 | 9.594 | 9.511 | 9.537 | 2,657,326 | -0.04(-0.37%) |
Jun 05, 2007 | 9.670 | 9.687 | 9.553 | 9.573 | 2,469,795 | -0.10(-1.01%) |
Jun 04, 2007 | 9.477 | 9.713 | 9.475 | 9.670 | 4,842,258 | +0.01(+0.15%) |
Jun 01, 2007 | 9.596 | 9.661 | 9.601 | 9.656 | 4,171,843 | +0.06(+0.65%) |
May 31, 2007 | 9.606 | 9.615 | 9.522 | 9.594 | 3,634,840 | -0.01(-0.12%) |
May 30, 2007 | 9.534 | 9.611 | 9.511 | 9.606 | 4,660,180 | +0.01(+0.12%) |
May 29, 2007 | 9.570 | 9.599 | 9.551 | 9.594 | 4,000,673 | +0.06(+0.65%) |
May 25, 2007 | 9.451 | 9.570 | 9.422 | 9.532 | 3,361,304 | +0.08(+0.88%) |
May 24, 2007 | 9.484 | 9.573 | 9.415 | 9.449 | 4,316,163 | -0.06(-0.68%) |
May 23, 2007 | 9.570 | 9.596 | 9.499 | 9.513 | 5,830,487 | -0.07(-0.70%) |
May 22, 2007 | 9.508 | 9.604 | 9.427 | 9.580 | 4,137,441 | +0.09(+0.95%) |
May 21, 2007 | 9.379 | 9.499 | 9.341 | 9.489 | 4,852,327 | +0.07(+0.78%) |
May 18, 2007 | 9.418 | 9.463 | 9.403 | 9.415 | 2,301,637 | -0.01(-0.13%) |
May 17, 2007 | 9.415 | 9.468 | 9.408 | 9.427 | 3,511,522 | +0.01(+0.13%) |
May 16, 2007 | 9.558 | 9.518 | 9.410 | 9.415 | 4,318,063 | +0.03(+0.28%) |
May 15, 2007 | 9.344 | 9.430 | 9.322 | 9.389 | 5,443,450 | +0.04(+0.41%) |
May 14, 2007 | 9.248 | 9.372 | 9.236 | 9.351 | 5,009,233 | +0.06(+0.69%) |
May 11, 2007 | 9.191 | 9.296 | 9.191 | 9.287 | 1,942,021 | +0.05(+0.52%) |
May 10, 2007 | 9.265 | 9.296 | 9.179 | 9.239 | 4,639,120 | -0.01(-0.08%) |
May 09, 2007 | 9.153 | 9.317 | 9.141 | 9.246 | 8,305,090 | +0.06(+0.65%) |
May 08, 2007 | 9.248 | 9.248 | 9.089 | 9.186 | 3,972,145 | +0.03(+0.36%) |
May 07, 2007 | 9.177 | 9.203 | 9.036 | 9.153 | 4,348,886 | -0.02(-0.21%) |
May 04, 2007 | 9.608 | 9.410 | 9.034 | 9.172 | 13,933,764 | -0.44(-4.54%) |
May 03, 2007 | 9.630 | 9.637 | 9.546 | 9.608 | 1,276,095 | -0.05(-0.54%) |
May 02, 2007 | 9.558 | 9.749 | 9.415 | 9.661 | 3,885,356 | +0.13(+1.32%) |