Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.52 | 10.69 | 10.13 | 10.17 | 42,677,384 | -0.15(-1.46%) |
Jul 30, 2007 | 9.987 | 10.43 | 9.930 | 10.32 | 46,193,972 | +0.36(+3.65%) |
Jul 27, 2007 | 10.13 | 10.31 | 9.771 | 9.952 | 58,303,516 | -0.15(-1.47%) |
Jul 26, 2007 | 10.36 | 10.44 | 9.695 | 10.10 | 66,745,500 | -0.69(-6.43%) |
Jul 25, 2007 | 10.55 | 10.82 | 10.13 | 10.79 | 53,448,060 | +0.24(+2.30%) |
Jul 24, 2007 | 11.09 | 11.10 | 10.41 | 10.55 | 45,391,472 | -0.66(-5.87%) |
Jul 23, 2007 | 11.06 | 11.22 | 10.92 | 11.21 | 21,335,570 | +0.27(+2.43%) |
Jul 20, 2007 | 11.00 | 11.03 | 10.80 | 10.94 | 22,299,902 | -0.06(-0.53%) |
Jul 19, 2007 | 11.04 | 11.11 | 10.96 | 11.00 | 25,119,220 | +0.12(+1.06%) |
Jul 18, 2007 | 10.82 | 10.92 | 10.77 | 10.89 | 25,402,050 | +0.04(+0.38%) |
Jul 17, 2007 | 10.78 | 10.91 | 10.74 | 10.85 | 30,430,808 | +0.10(+0.98%) |
Jul 16, 2007 | 10.86 | 10.86 | 10.62 | 10.74 | 31,176,512 | -0.08(-0.77%) |
Jul 13, 2007 | 10.71 | 10.94 | 10.68 | 10.82 | 37,246,768 | +0.12(+1.11%) |
Jul 12, 2007 | 10.43 | 10.73 | 10.36 | 10.70 | 35,388,968 | +0.40(+3.88%) |
Jul 11, 2007 | 10.15 | 10.38 | 10.11 | 10.30 | 26,035,120 | +0.15(+1.43%) |
Jul 10, 2007 | 10.42 | 10.35 | 10.13 | 10.16 | 32,766,238 | -0.32(-3.08%) |
Jul 09, 2007 | 10.34 | 10.56 | 10.37 | 10.48 | 19,872,676 | +0.18(+1.76%) |
Jul 06, 2007 | 10.31 | 10.41 | 10.24 | 10.30 | 31,044,992 | +0.11(+1.09%) |
Jul 05, 2007 | 10.08 | 10.22 | 10.04 | 10.19 | 44,819,428 | +0.11(+1.06%) |
Jul 03, 2007 | 9.985 | 10.09 | 9.891 | 10.08 | 20,082,264 | +0.23(+2.34%) |
Jul 02, 2007 | 9.633 | 9.852 | 9.575 | 9.852 | 24,901,594 | +5.10(+107.47%) |
Jun 29, 2007 | 4.789 | 4.850 | 4.705 | 4.749 | 42,191,896 | +0.00(+0.08%) |
Jun 28, 2007 | 4.742 | 4.803 | 4.726 | 4.745 | 36,753,448 | +0.03(+0.54%) |
Jun 27, 2007 | 4.608 | 4.719 | 4.596 | 4.719 | 29,258,868 | +0.05(+1.18%) |
Jun 26, 2007 | 4.730 | 4.757 | 4.635 | 4.664 | 29,819,216 | -0.03(-0.70%) |
Jun 25, 2007 | 4.679 | 4.802 | 4.655 | 4.697 | 38,285,524 | -0.06(-1.27%) |
Jun 22, 2007 | 4.797 | 4.811 | 4.703 | 4.758 | 32,115,152 | -0.07(-1.37%) |
Jun 21, 2007 | 4.777 | 4.839 | 4.713 | 4.824 | 37,597,984 | +0.09(+1.95%) |
Jun 20, 2007 | 4.866 | 4.875 | 4.720 | 4.731 | 47,739,032 | -0.10(-2.11%) |
Jun 19, 2007 | 4.786 | 4.884 | 4.746 | 4.833 | 48,657,116 | +0.04(+0.89%) |
Jun 18, 2007 | 4.769 | 4.806 | 4.758 | 4.791 | 46,565,572 | +0.03(+0.72%) |
Jun 15, 2007 | 4.684 | 4.775 | 4.683 | 4.756 | 68,167,976 | +0.12(+2.64%) |
Jun 14, 2007 | 4.543 | 4.646 | 4.542 | 4.634 | 65,254,112 | +0.12(+2.75%) |
Jun 13, 2007 | 4.394 | 4.510 | 4.394 | 4.510 | 47,497,700 | +0.14(+3.18%) |
Jun 12, 2007 | 4.377 | 4.461 | 4.346 | 4.371 | 55,284,168 | -0.01(-0.23%) |
Jun 11, 2007 | 4.310 | 4.413 | 4.276 | 4.381 | 40,655,112 | +0.09(+2.14%) |
Jun 08, 2007 | 4.169 | 4.313 | 4.164 | 4.289 | 32,064,344 | +0.11(+2.74%) |
Jun 07, 2007 | 4.229 | 4.340 | 4.153 | 4.175 | 39,205,572 | -0.11(-2.62%) |
Jun 06, 2007 | 4.297 | 4.344 | 4.249 | 4.287 | 37,291,532 | -0.09(-1.99%) |
Jun 05, 2007 | 4.359 | 4.432 | 4.344 | 4.374 | 35,073,344 | -0.01(-0.21%) |
Jun 04, 2007 | 4.307 | 4.396 | 4.295 | 4.383 | 32,674,302 | +0.03(+0.66%) |
Jun 01, 2007 | 4.305 | 4.375 | 4.291 | 4.355 | 35,836,004 | +0.12(+2.82%) |
May 31, 2007 | 4.268 | 4.301 | 4.227 | 4.235 | 30,834,242 | -0.00(-0.02%) |
May 30, 2007 | 4.100 | 4.254 | 4.073 | 4.236 | 38,778,428 | +0.05(+1.24%) |
May 29, 2007 | 4.263 | 4.273 | 4.153 | 4.184 | 32,012,362 | -0.04(-0.85%) |
May 25, 2007 | 4.204 | 4.248 | 4.177 | 4.220 | 31,769,116 | +0.07(+1.66%) |
May 24, 2007 | 4.253 | 4.335 | 4.116 | 4.152 | 55,867,604 | -0.13(-2.93%) |
May 23, 2007 | 4.279 | 4.342 | 4.254 | 4.277 | 35,963,820 | +0.02(+0.51%) |
May 22, 2007 | 4.285 | 4.299 | 4.249 | 4.255 | 22,869,202 | -0.01(-0.16%) |
May 21, 2007 | 4.214 | 4.312 | 4.207 | 4.262 | 52,588,400 | +0.06(+1.35%) |
May 18, 2007 | 4.157 | 4.221 | 4.151 | 4.205 | 29,655,634 | +0.03(+0.70%) |
May 17, 2007 | 4.166 | 4.216 | 4.105 | 4.176 | 39,752,592 | +0.01(+0.14%) |
May 16, 2007 | 4.063 | 4.184 | 4.057 | 4.170 | 55,071,184 | +0.13(+3.31%) |
May 15, 2007 | 4.021 | 4.049 | 4.004 | 4.036 | 39,506,040 | +0.05(+1.24%) |
May 14, 2007 | 3.936 | 4.026 | 3.939 | 3.987 | 34,261,600 | -0.01(-0.37%) |
May 11, 2007 | 3.919 | 4.009 | 3.928 | 4.002 | 33,989,624 | +0.11(+2.92%) |
May 10, 2007 | 3.959 | 3.971 | 3.862 | 3.888 | 40,579,532 | -0.09(-2.30%) |
May 09, 2007 | 3.957 | 3.980 | 3.901 | 3.980 | 32,274,764 | +0.03(+0.81%) |
May 08, 2007 | 3.916 | 3.980 | 3.858 | 3.948 | 45,444,848 | +0.02(+0.47%) |
May 07, 2007 | 3.978 | 3.987 | 3.926 | 3.929 | 31,666,070 | -0.07(-1.66%) |
May 04, 2007 | 4.061 | 4.069 | 3.976 | 3.996 | 33,540,606 | -0.02(-0.59%) |
May 03, 2007 | 4.037 | 4.046 | 3.998 | 4.020 | 30,808,064 | +0.02(+0.57%) |
May 02, 2007 | 3.971 | 4.010 | 3.967 | 3.997 | 24,516,528 | +0.02(+0.52%) |