Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.994 | 10.05 | 9.777 | 9.933 | 357,327 | +0.02(+0.17%) |
Jul 30, 2007 | 10.18 | 10.18 | 9.821 | 9.916 | 927,093 | -0.23(-2.31%) |
Jul 27, 2007 | 10.97 | 11.36 | 10.06 | 10.15 | 1,582,190 | -1.24(-10.89%) |
Jul 26, 2007 | 11.33 | 11.61 | 11.22 | 11.39 | 480,477 | -0.02(-0.15%) |
Jul 25, 2007 | 11.47 | 11.70 | 11.38 | 11.41 | 256,104 | -0.06(-0.53%) |
Jul 24, 2007 | 11.87 | 11.88 | 11.43 | 11.47 | 489,069 | -0.42(-3.50%) |
Jul 23, 2007 | 11.93 | 12.04 | 11.80 | 11.89 | 262,227 | +0.00(+0.00%) |
Jul 20, 2007 | 11.91 | 11.97 | 11.85 | 11.89 | 436,877 | -0.05(-0.44%) |
Jul 19, 2007 | 11.92 | 12.00 | 11.89 | 11.94 | 109,192 | +0.01(+0.07%) |
Jul 18, 2007 | 11.91 | 11.97 | 11.89 | 11.93 | 221,019 | +0.03(+0.22%) |
Jul 17, 2007 | 11.92 | 12.00 | 11.89 | 11.90 | 127,098 | -0.02(-0.15%) |
Jul 16, 2007 | 11.95 | 12.06 | 11.90 | 11.92 | 284,024 | -0.02(-0.15%) |
Jul 13, 2007 | 12.02 | 12.07 | 11.91 | 11.94 | 459,104 | -0.05(-0.43%) |
Jul 12, 2007 | 12.03 | 12.15 | 11.93 | 11.99 | 481,751 | -0.04(-0.36%) |
Jul 11, 2007 | 11.99 | 12.15 | 11.97 | 12.03 | 153,554 | +0.05(+0.43%) |
Jul 10, 2007 | 12.37 | 12.37 | 11.89 | 11.98 | 256,336 | -0.40(-3.22%) |
Jul 09, 2007 | 12.15 | 12.45 | 12.15 | 12.38 | 146,496 | +0.27(+2.22%) |
Jul 06, 2007 | 12.15 | 12.20 | 12.06 | 12.11 | 133,444 | -0.01(-0.07%) |
Jul 05, 2007 | 12.04 | 12.17 | 11.99 | 12.12 | 152,251 | +0.09(+0.72%) |
Jul 03, 2007 | 12.11 | 12.11 | 11.97 | 12.03 | 96,431 | -0.11(-0.93%) |
Jul 02, 2007 | 12.01 | 12.29 | 11.94 | 12.15 | 135,201 | +0.19(+1.60%) |
Jun 29, 2007 | 12.15 | 12.24 | 11.92 | 11.95 | 176,042 | -0.21(-1.71%) |
Jun 28, 2007 | 12.15 | 12.33 | 12.14 | 12.16 | 114,667 | -0.02(-0.14%) |
Jun 27, 2007 | 12.01 | 12.21 | 11.93 | 12.18 | 202,412 | +0.15(+1.23%) |
Jun 26, 2007 | 12.21 | 12.22 | 12.03 | 12.03 | 448,933 | -0.11(-0.93%) |
Jun 25, 2007 | 12.16 | 12.19 | 12.14 | 12.15 | 218,560 | -0.03(-0.21%) |
Jun 22, 2007 | 12.19 | 12.25 | 12.15 | 12.17 | 221,566 | +0.00(+0.00%) |
Jun 21, 2007 | 12.03 | 12.32 | 11.91 | 12.17 | 188,037 | +0.10(+0.86%) |
Jun 20, 2007 | 12.28 | 12.30 | 12.00 | 12.07 | 111,232 | -0.20(-1.63%) |
Jun 19, 2007 | 12.21 | 12.31 | 12.19 | 12.27 | 227,306 | +0.03(+0.28%) |
Jun 18, 2007 | 12.45 | 12.54 | 12.20 | 12.23 | 217,854 | -0.23(-1.81%) |
Jun 15, 2007 | 12.14 | 12.61 | 11.96 | 12.46 | 485,159 | +0.49(+4.06%) |
Jun 14, 2007 | 11.90 | 12.04 | 11.88 | 11.97 | 107,198 | +0.03(+0.22%) |
Jun 13, 2007 | 11.90 | 12.01 | 11.88 | 11.95 | 228,459 | +0.05(+0.44%) |
Jun 12, 2007 | 11.84 | 11.95 | 11.84 | 11.89 | 203,561 | +0.01(+0.07%) |
Jun 11, 2007 | 11.92 | 11.95 | 11.84 | 11.89 | 240,581 | -0.03(-0.22%) |
Jun 08, 2007 | 11.82 | 12.04 | 11.67 | 11.91 | 346,410 | +0.10(+0.88%) |
Jun 07, 2007 | 11.95 | 11.95 | 11.72 | 11.81 | 289,985 | -0.17(-1.45%) |
Jun 06, 2007 | 11.93 | 12.02 | 11.86 | 11.98 | 188,746 | +0.05(+0.44%) |
Jun 05, 2007 | 11.83 | 12.01 | 11.83 | 11.93 | 258,901 | +0.05(+0.44%) |
Jun 04, 2007 | 11.86 | 11.96 | 11.77 | 11.88 | 195,592 | +0.01(+0.07%) |
Jun 01, 2007 | 11.88 | 11.97 | 11.76 | 11.87 | 137,741 | +0.03(+0.22%) |
May 31, 2007 | 11.85 | 11.97 | 11.74 | 11.84 | 139,575 | -0.02(-0.15%) |
May 30, 2007 | 11.80 | 11.87 | 11.53 | 11.86 | 115,612 | +0.00(+0.00%) |
May 29, 2007 | 11.79 | 11.89 | 11.63 | 11.86 | 125,291 | +0.12(+1.04%) |
May 25, 2007 | 11.87 | 11.89 | 11.69 | 11.74 | 244,185 | -0.10(-0.88%) |
May 24, 2007 | 11.85 | 12.08 | 11.74 | 11.84 | 230,404 | -0.04(-0.36%) |
May 23, 2007 | 11.93 | 12.10 | 11.78 | 11.89 | 237,600 | -0.04(-0.36%) |
May 22, 2007 | 11.90 | 12.00 | 11.69 | 11.93 | 206,858 | -0.01(-0.07%) |
May 21, 2007 | 11.73 | 11.96 | 11.63 | 11.94 | 221,104 | +0.16(+1.40%) |
May 18, 2007 | 11.80 | 11.80 | 11.68 | 11.77 | 188,602 | -0.02(-0.15%) |
May 17, 2007 | 11.74 | 11.82 | 11.67 | 11.79 | 187,992 | -0.01(-0.07%) |
May 16, 2007 | 11.92 | 11.99 | 11.65 | 11.80 | 251,755 | -0.10(-0.87%) |
May 15, 2007 | 11.84 | 12.13 | 11.80 | 11.90 | 320,880 | +0.03(+0.29%) |
May 14, 2007 | 11.92 | 12.02 | 11.82 | 11.87 | 490,396 | -0.06(-0.51%) |
May 11, 2007 | 12.12 | 12.18 | 11.93 | 11.93 | 347,679 | -0.03(-0.29%) |
May 10, 2007 | 12.14 | 12.15 | 11.95 | 11.96 | 274,580 | -0.25(-2.06%) |
May 09, 2007 | 12.10 | 12.33 | 12.09 | 12.22 | 206,168 | +0.03(+0.21%) |
May 08, 2007 | 12.25 | 12.30 | 12.11 | 12.19 | 450,029 | -0.13(-1.06%) |
May 07, 2007 | 12.16 | 12.36 | 12.14 | 12.32 | 218,925 | +0.12(+1.00%) |
May 04, 2007 | 12.24 | 12.28 | 11.93 | 12.20 | 377,671 | -0.02(-0.14%) |
May 03, 2007 | 12.28 | 12.37 | 12.13 | 12.22 | 252,661 | -0.10(-0.85%) |
May 02, 2007 | 12.05 | 12.42 | 12.02 | 12.32 | 249,443 | +0.25(+2.08%) |