Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.44 | 12.29 | 11.07 | 11.16 | 1,621,392 | -0.17(-1.51%) |
Jul 30, 2007 | 10.96 | 11.43 | 10.80 | 11.33 | 1,076,904 | +0.28(+2.53%) |
Jul 27, 2007 | 10.72 | 11.17 | 10.51 | 11.05 | 846,126 | +0.28(+2.60%) |
Jul 26, 2007 | 10.52 | 10.78 | 10.27 | 10.77 | 1,270,764 | +0.17(+1.62%) |
Jul 25, 2007 | 10.29 | 10.65 | 10.00 | 10.60 | 1,668,982 | +0.97(+10.02%) |
Jul 24, 2007 | 9.602 | 9.859 | 9.402 | 9.636 | 672,562 | -0.04(-0.41%) |
Jul 23, 2007 | 9.613 | 9.802 | 9.471 | 9.676 | 719,277 | +0.15(+1.62%) |
Jul 20, 2007 | 9.413 | 9.631 | 9.368 | 9.522 | 408,191 | +0.09(+0.91%) |
Jul 19, 2007 | 9.465 | 9.528 | 9.328 | 9.436 | 479,576 | -0.03(-0.30%) |
Jul 18, 2007 | 9.310 | 9.488 | 9.288 | 9.465 | 415,714 | +0.09(+0.91%) |
Jul 17, 2007 | 9.173 | 9.499 | 9.173 | 9.379 | 438,985 | +0.19(+2.12%) |
Jul 16, 2007 | 9.173 | 9.328 | 9.122 | 9.185 | 363,750 | +0.01(+0.12%) |
Jul 13, 2007 | 9.156 | 9.219 | 9.088 | 9.173 | 281,867 | -0.08(-0.86%) |
Jul 12, 2007 | 9.053 | 9.259 | 8.950 | 9.253 | 478,002 | +0.22(+2.47%) |
Jul 11, 2007 | 9.088 | 9.139 | 9.002 | 9.030 | 267,520 | -0.04(-0.44%) |
Jul 10, 2007 | 9.110 | 9.156 | 9.048 | 9.070 | 284,316 | -0.09(-0.94%) |
Jul 09, 2007 | 9.156 | 9.202 | 9.105 | 9.156 | 335,406 | +0.05(+0.50%) |
Jul 06, 2007 | 8.945 | 9.168 | 8.859 | 9.110 | 348,878 | +0.17(+1.92%) |
Jul 05, 2007 | 9.099 | 9.122 | 8.665 | 8.939 | 287,291 | -0.13(-1.45%) |
Jul 03, 2007 | 9.099 | 9.110 | 8.968 | 9.070 | 90,631 | +0.02(+0.25%) |
Jul 02, 2007 | 8.876 | 9.088 | 8.785 | 9.048 | 544,838 | +0.18(+2.00%) |
Jun 29, 2007 | 8.905 | 8.973 | 8.853 | 8.870 | 321,234 | -0.06(-0.70%) |
Jun 28, 2007 | 8.836 | 9.030 | 8.836 | 8.933 | 401,017 | +0.12(+1.36%) |
Jun 27, 2007 | 8.590 | 8.859 | 8.545 | 8.813 | 425,862 | +0.21(+2.46%) |
Jun 26, 2007 | 8.373 | 8.688 | 8.253 | 8.602 | 481,151 | +0.26(+3.15%) |
Jun 25, 2007 | 8.322 | 8.442 | 8.185 | 8.339 | 449,132 | +0.02(+0.21%) |
Jun 22, 2007 | 8.533 | 8.579 | 8.213 | 8.322 | 2,027,309 | -0.25(-2.93%) |
Jun 21, 2007 | 8.562 | 8.607 | 8.430 | 8.573 | 254,222 | +0.01(+0.13%) |
Jun 20, 2007 | 8.705 | 8.705 | 8.465 | 8.562 | 258,596 | -0.10(-1.12%) |
Jun 19, 2007 | 8.562 | 8.796 | 8.407 | 8.659 | 278,018 | +0.13(+1.54%) |
Jun 18, 2007 | 8.562 | 8.682 | 8.442 | 8.527 | 198,584 | +0.01(+0.07%) |
Jun 15, 2007 | 8.470 | 8.573 | 8.333 | 8.522 | 290,090 | +0.07(+0.88%) |
Jun 14, 2007 | 8.213 | 8.447 | 8.173 | 8.447 | 178,288 | +0.18(+2.21%) |
Jun 13, 2007 | 8.196 | 8.373 | 8.030 | 8.265 | 175,489 | +0.11(+1.40%) |
Jun 12, 2007 | 8.190 | 8.259 | 8.007 | 8.150 | 209,257 | -0.07(-0.90%) |
Jun 11, 2007 | 8.196 | 8.270 | 8.093 | 8.225 | 154,817 | +0.10(+1.20%) |
Jun 08, 2007 | 8.116 | 8.242 | 8.105 | 8.127 | 117,750 | -0.02(-0.28%) |
Jun 07, 2007 | 8.322 | 8.362 | 8.122 | 8.150 | 198,584 | -0.17(-2.06%) |
Jun 06, 2007 | 8.156 | 8.339 | 8.019 | 8.322 | 303,737 | +0.13(+1.61%) |
Jun 05, 2007 | 8.350 | 8.407 | 8.076 | 8.190 | 237,951 | -0.21(-2.52%) |
Jun 04, 2007 | 8.024 | 8.442 | 8.002 | 8.402 | 471,528 | +0.38(+4.70%) |
Jun 01, 2007 | 7.962 | 8.030 | 7.819 | 8.024 | 239,350 | +0.10(+1.23%) |
May 31, 2007 | 7.864 | 7.984 | 7.722 | 7.927 | 281,568 | +0.10(+1.24%) |
May 30, 2007 | 7.916 | 7.962 | 7.784 | 7.830 | 172,817 | -0.09(-1.08%) |
May 29, 2007 | 7.704 | 7.916 | 7.704 | 7.916 | 266,295 | +0.17(+2.14%) |
May 25, 2007 | 7.710 | 7.802 | 7.573 | 7.750 | 414,635 | +0.03(+0.37%) |
May 24, 2007 | 7.493 | 7.767 | 7.493 | 7.722 | 551,836 | +0.17(+2.27%) |
May 23, 2007 | 7.259 | 7.710 | 7.259 | 7.550 | 786,288 | +0.29(+4.02%) |
May 22, 2007 | 7.344 | 7.356 | 6.950 | 7.259 | 663,561 | -0.09(-1.17%) |
May 21, 2007 | 7.544 | 7.544 | 7.293 | 7.344 | 343,377 | -0.22(-2.87%) |
May 18, 2007 | 7.556 | 7.676 | 7.396 | 7.562 | 173,039 | -0.01(-0.08%) |
May 17, 2007 | 7.567 | 7.779 | 7.522 | 7.567 | 426,212 | +0.04(+0.53%) |
May 16, 2007 | 7.419 | 7.584 | 7.419 | 7.527 | 192,635 | +0.06(+0.77%) |
May 15, 2007 | 7.619 | 7.790 | 7.459 | 7.470 | 181,787 | -0.20(-2.61%) |
May 14, 2007 | 7.722 | 7.784 | 7.573 | 7.670 | 444,870 | +0.01(+0.07%) |
May 11, 2007 | 7.579 | 7.699 | 7.516 | 7.664 | 171,114 | +0.04(+0.52%) |
May 10, 2007 | 7.562 | 7.670 | 7.407 | 7.624 | 143,645 | +0.09(+1.14%) |
May 09, 2007 | 7.487 | 7.624 | 7.430 | 7.539 | 202,433 | +0.01(+0.08%) |
May 08, 2007 | 7.590 | 7.653 | 7.464 | 7.533 | 269,269 | -0.11(-1.42%) |
May 07, 2007 | 7.750 | 7.762 | 7.424 | 7.642 | 341,106 | -0.14(-1.76%) |
May 04, 2007 | 7.842 | 7.956 | 7.739 | 7.779 | 162,891 | -0.06(-0.80%) |
May 03, 2007 | 7.882 | 8.059 | 7.813 | 7.842 | 601,876 | +0.11(+1.40%) |
May 02, 2007 | 7.487 | 7.773 | 7.487 | 7.733 | 781,739 | +0.30(+4.08%) |