Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.94 | 11.76 | 10.58 | 10.67 | 1,695,425 | -0.16(-1.51%) |
Jul 30, 2007 | 10.48 | 10.93 | 10.33 | 10.84 | 1,126,075 | +0.27(+2.53%) |
Jul 27, 2007 | 10.25 | 10.69 | 10.05 | 10.57 | 884,760 | +0.27(+2.60%) |
Jul 26, 2007 | 10.06 | 10.31 | 9.817 | 10.30 | 1,328,787 | +0.16(+1.62%) |
Jul 25, 2007 | 9.839 | 10.18 | 9.565 | 10.14 | 1,745,188 | +0.92(+10.02%) |
Jul 24, 2007 | 9.183 | 9.429 | 8.991 | 9.215 | 703,271 | -0.04(-0.41%) |
Jul 23, 2007 | 9.194 | 9.374 | 9.057 | 9.254 | 752,119 | +0.15(+1.62%) |
Jul 20, 2007 | 9.002 | 9.210 | 8.959 | 9.106 | 426,829 | +0.08(+0.91%) |
Jul 19, 2007 | 9.052 | 9.112 | 8.920 | 9.024 | 501,474 | -0.03(-0.30%) |
Jul 18, 2007 | 8.904 | 9.073 | 8.882 | 9.052 | 434,696 | +0.08(+0.91%) |
Jul 17, 2007 | 8.773 | 9.084 | 8.773 | 8.970 | 459,029 | +0.19(+2.12%) |
Jul 16, 2007 | 8.773 | 8.920 | 8.724 | 8.784 | 380,359 | +0.01(+0.12%) |
Jul 13, 2007 | 8.756 | 8.816 | 8.691 | 8.773 | 294,737 | -0.08(-0.86%) |
Jul 12, 2007 | 8.658 | 8.855 | 8.560 | 8.849 | 499,827 | +0.21(+2.47%) |
Jul 11, 2007 | 8.691 | 8.740 | 8.609 | 8.636 | 279,735 | -0.04(-0.44%) |
Jul 10, 2007 | 8.713 | 8.756 | 8.652 | 8.674 | 297,298 | -0.08(-0.94%) |
Jul 09, 2007 | 8.756 | 8.800 | 8.707 | 8.756 | 350,720 | +0.04(+0.50%) |
Jul 06, 2007 | 8.554 | 8.767 | 8.472 | 8.713 | 364,808 | +0.16(+1.92%) |
Jul 05, 2007 | 8.702 | 8.724 | 8.286 | 8.549 | 300,408 | -0.13(-1.45%) |
Jul 03, 2007 | 8.702 | 8.713 | 8.576 | 8.674 | 94,769 | +0.02(+0.25%) |
Jul 02, 2007 | 8.489 | 8.691 | 8.401 | 8.652 | 569,715 | +0.17(+2.00%) |
Jun 29, 2007 | 8.516 | 8.581 | 8.467 | 8.483 | 335,901 | -0.06(-0.70%) |
Jun 28, 2007 | 8.450 | 8.636 | 8.450 | 8.543 | 419,328 | +0.11(+1.36%) |
Jun 27, 2007 | 8.215 | 8.472 | 8.171 | 8.428 | 445,307 | +0.20(+2.46%) |
Jun 26, 2007 | 8.008 | 8.308 | 7.893 | 8.226 | 503,120 | +0.25(+3.15%) |
Jun 25, 2007 | 7.958 | 8.073 | 7.827 | 7.975 | 469,640 | +0.02(+0.21%) |
Jun 22, 2007 | 8.161 | 8.204 | 7.854 | 7.958 | 2,119,876 | -0.24(-2.93%) |
Jun 21, 2007 | 8.188 | 8.232 | 8.062 | 8.199 | 265,830 | +0.01(+0.13%) |
Jun 20, 2007 | 8.325 | 8.325 | 8.095 | 8.188 | 270,404 | -0.09(-1.12%) |
Jun 19, 2007 | 8.188 | 8.412 | 8.040 | 8.281 | 290,712 | +0.13(+1.54%) |
Jun 18, 2007 | 8.188 | 8.303 | 8.073 | 8.155 | 207,651 | +0.01(+0.07%) |
Jun 15, 2007 | 8.100 | 8.199 | 7.969 | 8.150 | 303,336 | +0.07(+0.88%) |
Jun 14, 2007 | 7.854 | 8.079 | 7.816 | 8.079 | 186,429 | +0.17(+2.21%) |
Jun 13, 2007 | 7.838 | 8.008 | 7.680 | 7.904 | 183,501 | +0.11(+1.40%) |
Jun 12, 2007 | 7.833 | 7.898 | 7.658 | 7.794 | 218,811 | -0.07(-0.90%) |
Jun 11, 2007 | 7.838 | 7.909 | 7.740 | 7.865 | 161,885 | +0.09(+1.20%) |
Jun 08, 2007 | 7.762 | 7.882 | 7.751 | 7.772 | 123,127 | -0.02(-0.28%) |
Jun 07, 2007 | 7.958 | 7.997 | 7.767 | 7.794 | 207,651 | -0.16(-2.06%) |
Jun 06, 2007 | 7.800 | 7.975 | 7.669 | 7.958 | 317,606 | +0.13(+1.61%) |
Jun 05, 2007 | 7.986 | 8.040 | 7.723 | 7.833 | 248,816 | -0.20(-2.52%) |
Jun 04, 2007 | 7.674 | 8.073 | 7.652 | 8.035 | 493,058 | +0.36(+4.70%) |
Jun 01, 2007 | 7.614 | 7.680 | 7.477 | 7.674 | 250,279 | +0.09(+1.23%) |
May 31, 2007 | 7.521 | 7.636 | 7.384 | 7.581 | 294,424 | +0.09(+1.24%) |
May 30, 2007 | 7.570 | 7.614 | 7.445 | 7.488 | 180,708 | -0.08(-1.08%) |
May 29, 2007 | 7.368 | 7.570 | 7.368 | 7.570 | 278,454 | +0.16(+2.14%) |
May 25, 2007 | 7.373 | 7.461 | 7.242 | 7.412 | 433,567 | +0.03(+0.37%) |
May 24, 2007 | 7.166 | 7.428 | 7.166 | 7.384 | 577,033 | +0.16(+2.27%) |
May 23, 2007 | 6.942 | 7.373 | 6.942 | 7.220 | 822,190 | +0.28(+4.02%) |
May 22, 2007 | 7.024 | 7.035 | 6.647 | 6.942 | 693,860 | -0.08(-1.17%) |
May 21, 2007 | 7.215 | 7.215 | 6.974 | 7.024 | 359,056 | -0.21(-2.87%) |
May 18, 2007 | 7.226 | 7.341 | 7.073 | 7.231 | 180,940 | -0.01(-0.08%) |
May 17, 2007 | 7.237 | 7.439 | 7.193 | 7.237 | 445,673 | +0.04(+0.53%) |
May 16, 2007 | 7.095 | 7.253 | 7.095 | 7.199 | 201,431 | +0.05(+0.77%) |
May 15, 2007 | 7.286 | 7.450 | 7.133 | 7.144 | 190,088 | -0.19(-2.61%) |
May 14, 2007 | 7.384 | 7.445 | 7.242 | 7.335 | 465,183 | +0.01(+0.07%) |
May 11, 2007 | 7.248 | 7.363 | 7.188 | 7.330 | 178,928 | +0.04(+0.52%) |
May 10, 2007 | 7.231 | 7.335 | 7.084 | 7.291 | 150,204 | +0.08(+1.14%) |
May 09, 2007 | 7.160 | 7.291 | 7.106 | 7.210 | 211,676 | +0.01(+0.08%) |
May 08, 2007 | 7.259 | 7.319 | 7.138 | 7.204 | 281,564 | -0.10(-1.42%) |
May 07, 2007 | 7.412 | 7.423 | 7.100 | 7.308 | 356,681 | -0.13(-1.76%) |
May 04, 2007 | 7.499 | 7.609 | 7.401 | 7.439 | 170,329 | -0.06(-0.80%) |
May 03, 2007 | 7.537 | 7.707 | 7.472 | 7.499 | 629,358 | +0.10(+1.40%) |
May 02, 2007 | 7.160 | 7.434 | 7.160 | 7.395 | 817,433 | +0.29(+4.08%) |