Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.920 | 8.248 | 7.718 | 7.983 | 570,997 | +0.10(+1.28%) |
Jul 30, 2007 | 7.835 | 8.053 | 7.617 | 7.881 | 177,988 | +0.06(+0.80%) |
Jul 27, 2007 | 8.193 | 8.286 | 7.663 | 7.819 | 224,856 | -0.37(-4.47%) |
Jul 26, 2007 | 8.629 | 8.894 | 8.090 | 8.185 | 291,550 | -0.55(-6.24%) |
Jul 25, 2007 | 9.143 | 9.486 | 8.660 | 8.730 | 258,410 | -0.38(-4.19%) |
Jul 24, 2007 | 9.603 | 9.651 | 8.956 | 9.112 | 264,298 | -0.58(-6.02%) |
Jul 23, 2007 | 9.852 | 9.984 | 9.642 | 9.696 | 259,439 | -0.14(-1.43%) |
Jul 20, 2007 | 9.969 | 9.976 | 9.276 | 9.836 | 289,260 | -0.16(-1.56%) |
Jul 19, 2007 | 10.06 | 10.28 | 9.945 | 9.992 | 228,358 | +0.10(+1.02%) |
Jul 18, 2007 | 10.12 | 10.28 | 9.821 | 9.891 | 160,368 | -0.31(-3.05%) |
Jul 17, 2007 | 10.21 | 10.33 | 10.16 | 10.20 | 269,201 | -0.02(-0.15%) |
Jul 16, 2007 | 10.27 | 10.58 | 10.02 | 10.22 | 210,759 | -0.01(-0.08%) |
Jul 13, 2007 | 10.69 | 10.72 | 10.20 | 10.23 | 250,064 | -0.53(-4.92%) |
Jul 12, 2007 | 10.86 | 11.01 | 10.71 | 10.76 | 179,555 | -0.08(-0.72%) |
Jul 11, 2007 | 10.98 | 11.11 | 10.75 | 10.83 | 253,866 | -0.15(-1.35%) |
Jul 10, 2007 | 11.27 | 11.53 | 10.97 | 10.98 | 80,058 | -0.41(-3.62%) |
Jul 09, 2007 | 11.60 | 11.66 | 11.18 | 11.39 | 167,015 | -0.24(-2.07%) |
Jul 06, 2007 | 11.57 | 11.83 | 11.57 | 11.64 | 205,059 | +0.00(+0.00%) |
Jul 05, 2007 | 11.35 | 12.00 | 11.29 | 11.64 | 183,801 | +0.29(+2.54%) |
Jul 03, 2007 | 10.74 | 11.39 | 10.72 | 11.35 | 100,642 | +0.62(+5.81%) |
Jul 02, 2007 | 10.26 | 10.77 | 10.26 | 10.72 | 331,357 | +0.49(+4.79%) |
Jun 29, 2007 | 10.34 | 10.75 | 10.22 | 10.23 | 193,802 | -0.03(-0.30%) |
Jun 28, 2007 | 10.49 | 10.50 | 10.19 | 10.26 | 94,026 | -0.26(-2.51%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.32 | 10.53 | 83,583 | -0.21(-1.96%) |
Jun 26, 2007 | 10.53 | 10.93 | 10.38 | 10.74 | 107,479 | +0.30(+2.91%) |
Jun 25, 2007 | 10.73 | 10.86 | 10.41 | 10.44 | 171,831 | -0.33(-3.04%) |
Jun 22, 2007 | 11.19 | 11.19 | 10.76 | 10.76 | 1,369,058 | -0.41(-3.69%) |
Jun 21, 2007 | 11.06 | 11.37 | 10.98 | 11.18 | 210,000 | +0.09(+0.77%) |
Jun 20, 2007 | 11.25 | 11.32 | 11.00 | 11.09 | 134,565 | -0.07(-0.63%) |
Jun 19, 2007 | 10.70 | 11.25 | 10.59 | 11.16 | 112,865 | +0.45(+4.22%) |
Jun 18, 2007 | 10.34 | 10.72 | 10.32 | 10.71 | 126,219 | +0.31(+3.00%) |
Jun 15, 2007 | 10.29 | 10.47 | 10.09 | 10.40 | 93,862 | +0.19(+1.91%) |
Jun 14, 2007 | 10.34 | 10.55 | 10.05 | 10.20 | 195,941 | -0.17(-1.65%) |
Jun 13, 2007 | 10.000 | 10.45 | 9.953 | 10.37 | 116,075 | +0.37(+3.74%) |
Jun 12, 2007 | 10.37 | 10.55 | 9.852 | 10.000 | 189,393 | -0.44(-4.18%) |
Jun 11, 2007 | 10.70 | 10.78 | 10.41 | 10.44 | 89,694 | -0.26(-2.47%) |
Jun 08, 2007 | 10.77 | 10.93 | 10.54 | 10.70 | 85,883 | -0.11(-1.01%) |
Jun 07, 2007 | 10.86 | 10.86 | 10.71 | 10.81 | 67,751 | -0.11(-1.00%) |
Jun 06, 2007 | 10.95 | 11.10 | 10.91 | 10.92 | 55,252 | -0.12(-1.06%) |
Jun 05, 2007 | 11.28 | 11.28 | 10.90 | 11.04 | 80,559 | -0.24(-2.14%) |
Jun 04, 2007 | 11.21 | 11.32 | 11.14 | 11.28 | 97,926 | +0.12(+1.12%) |
Jun 01, 2007 | 10.96 | 11.34 | 10.96 | 11.15 | 80,609 | +0.22(+1.99%) |
May 31, 2007 | 11.21 | 11.31 | 10.93 | 10.93 | 152,887 | -0.22(-1.95%) |
May 30, 2007 | 11.25 | 11.36 | 10.87 | 11.15 | 114,866 | -0.19(-1.72%) |
May 29, 2007 | 11.37 | 11.56 | 11.22 | 11.35 | 89,231 | -0.04(-0.34%) |
May 25, 2007 | 11.29 | 11.53 | 11.23 | 11.39 | 83,556 | +0.10(+0.90%) |
May 24, 2007 | 11.70 | 11.78 | 11.23 | 11.28 | 130,463 | -0.38(-3.27%) |
May 23, 2007 | 11.60 | 11.75 | 11.48 | 11.67 | 128,838 | +0.16(+1.35%) |
May 22, 2007 | 11.17 | 11.76 | 11.17 | 11.51 | 220,203 | +0.37(+3.36%) |
May 21, 2007 | 10.65 | 11.14 | 10.48 | 11.14 | 405,042 | +0.52(+4.92%) |
May 18, 2007 | 10.47 | 10.74 | 10.12 | 10.62 | 381,381 | +0.23(+2.25%) |
May 17, 2007 | 9.548 | 10.58 | 9.548 | 10.38 | 1,684,541 | +1.90(+22.41%) |
May 16, 2007 | 8.395 | 8.567 | 8.092 | 8.481 | 205,095 | +0.08(+0.93%) |
May 15, 2007 | 8.084 | 8.502 | 8.053 | 8.403 | 178,913 | +0.24(+2.96%) |
May 14, 2007 | 8.723 | 8.769 | 8.084 | 8.162 | 371,915 | -0.65(-7.34%) |
May 11, 2007 | 8.948 | 9.096 | 8.723 | 8.808 | 155,959 | -0.15(-1.65%) |
May 10, 2007 | 9.135 | 9.159 | 8.933 | 8.956 | 218,517 | -0.27(-2.95%) |
May 09, 2007 | 9.244 | 9.369 | 9.151 | 9.229 | 341,411 | -0.08(-0.84%) |
May 08, 2007 | 9.322 | 9.353 | 9.151 | 9.307 | 286,877 | +0.26(+2.93%) |
May 07, 2007 | 9.244 | 9.299 | 9.034 | 9.042 | 96,956 | -0.14(-1.54%) |
May 04, 2007 | 9.073 | 9.338 | 9.057 | 9.183 | 124,913 | +0.05(+0.52%) |
May 03, 2007 | 9.096 | 9.159 | 8.668 | 9.135 | 202,571 | +0.05(+0.60%) |
May 02, 2007 | 8.800 | 9.151 | 8.333 | 9.081 | 403,700 | +0.24(+2.73%) |