Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.86 | 12.96 | 12.64 | 12.66 | 84,975,240 | -0.20(-1.53%) |
Jul 30, 2007 | 12.74 | 12.93 | 12.55 | 12.85 | 82,438,680 | +0.17(+1.35%) |
Jul 27, 2007 | 12.88 | 13.02 | 12.68 | 12.68 | 96,862,832 | -0.24(-1.83%) |
Jul 26, 2007 | 13.01 | 13.30 | 12.80 | 12.92 | 147,907,376 | -0.17(-1.31%) |
Jul 25, 2007 | 12.96 | 13.44 | 12.90 | 13.09 | 90,874,792 | +0.27(+2.07%) |
Jul 24, 2007 | 12.77 | 13.03 | 12.67 | 12.82 | 128,376,112 | -0.11(-0.87%) |
Jul 23, 2007 | 12.76 | 13.00 | 12.73 | 12.94 | 93,684,864 | +0.31(+2.48%) |
Jul 20, 2007 | 12.78 | 12.83 | 12.59 | 12.62 | 83,825,464 | -0.19(-1.49%) |
Jul 19, 2007 | 12.91 | 12.92 | 12.73 | 12.81 | 56,272,344 | +0.01(+0.05%) |
Jul 18, 2007 | 12.88 | 12.92 | 12.69 | 12.81 | 56,637,164 | -0.07(-0.53%) |
Jul 17, 2007 | 12.94 | 12.99 | 12.86 | 12.88 | 61,240,876 | -0.12(-0.92%) |
Jul 16, 2007 | 13.07 | 13.12 | 12.93 | 13.00 | 44,248,628 | -0.06(-0.47%) |
Jul 13, 2007 | 13.09 | 13.21 | 13.02 | 13.06 | 57,497,392 | -0.03(-0.20%) |
Jul 12, 2007 | 12.93 | 13.10 | 12.83 | 13.08 | 74,403,816 | +0.22(+1.68%) |
Jul 11, 2007 | 12.78 | 12.88 | 12.64 | 12.87 | 72,409,552 | +0.10(+0.78%) |
Jul 10, 2007 | 13.02 | 13.06 | 12.76 | 12.77 | 84,688,896 | -0.32(-2.44%) |
Jul 09, 2007 | 13.23 | 13.22 | 13.01 | 13.09 | 53,126,672 | -0.05(-0.42%) |
Jul 06, 2007 | 13.18 | 13.24 | 13.04 | 13.14 | 59,153,360 | -0.10(-0.73%) |
Jul 05, 2007 | 13.39 | 13.40 | 13.22 | 13.24 | 65,509,864 | -0.17(-1.30%) |
Jul 03, 2007 | 13.55 | 13.52 | 13.32 | 13.41 | 45,425,776 | -0.11(-0.84%) |
Jul 02, 2007 | 13.39 | 13.55 | 13.27 | 13.53 | 111,300,088 | +0.11(+0.84%) |
Jun 29, 2007 | 13.25 | 13.43 | 13.20 | 13.41 | 116,239,184 | +0.25(+1.87%) |
Jun 28, 2007 | 12.98 | 13.41 | 12.95 | 13.17 | 83,492,768 | +0.25(+1.90%) |
Jun 27, 2007 | 12.71 | 12.95 | 12.60 | 12.92 | 70,000,384 | +0.22(+1.76%) |
Jun 26, 2007 | 12.69 | 12.88 | 12.64 | 12.70 | 73,485,712 | +0.07(+0.54%) |
Jun 25, 2007 | 12.63 | 12.89 | 12.56 | 12.63 | 74,894,328 | +0.07(+0.59%) |
Jun 22, 2007 | 12.80 | 12.84 | 12.51 | 12.56 | 114,369,944 | -0.24(-1.87%) |
Jun 21, 2007 | 12.78 | 12.90 | 12.70 | 12.80 | 58,783,120 | +0.02(+0.15%) |
Jun 20, 2007 | 13.04 | 13.12 | 12.77 | 12.78 | 73,250,088 | -0.23(-1.76%) |
Jun 19, 2007 | 12.93 | 13.06 | 12.88 | 13.01 | 46,080,044 | +0.07(+0.57%) |
Jun 18, 2007 | 13.02 | 13.12 | 12.93 | 12.93 | 69,106,144 | -0.09(-0.67%) |
Jun 15, 2007 | 13.23 | 13.23 | 13.01 | 13.02 | 112,618,992 | -0.09(-0.69%) |
Jun 14, 2007 | 12.96 | 13.23 | 12.96 | 13.11 | 78,627,040 | +0.19(+1.45%) |
Jun 13, 2007 | 12.73 | 12.93 | 12.61 | 12.92 | 70,293,664 | +0.29(+2.30%) |
Jun 12, 2007 | 12.91 | 12.96 | 12.61 | 12.63 | 71,892,704 | -0.34(-2.59%) |
Jun 11, 2007 | 12.99 | 13.08 | 12.89 | 12.97 | 53,223,848 | -0.05(-0.35%) |
Jun 08, 2007 | 12.79 | 13.02 | 12.76 | 13.01 | 72,819,416 | +0.24(+1.87%) |
Jun 07, 2007 | 13.04 | 13.09 | 12.63 | 12.77 | 97,154,472 | -0.28(-2.13%) |
Jun 06, 2007 | 13.02 | 13.16 | 12.99 | 13.05 | 52,610,284 | -0.04(-0.27%) |
Jun 05, 2007 | 13.25 | 13.21 | 12.98 | 13.09 | 55,937,432 | -0.13(-1.00%) |
Jun 04, 2007 | 13.16 | 13.25 | 13.05 | 13.22 | 40,028,160 | +0.12(+0.91%) |
Jun 01, 2007 | 13.36 | 13.40 | 13.00 | 13.10 | 70,825,352 | -0.26(-1.96%) |
May 31, 2007 | 13.25 | 13.37 | 13.24 | 13.36 | 60,372,604 | +0.12(+0.88%) |
May 30, 2007 | 13.01 | 13.25 | 13.00 | 13.24 | 62,926,200 | +0.16(+1.21%) |
May 29, 2007 | 13.22 | 13.24 | 13.07 | 13.09 | 46,162,652 | -0.09(-0.66%) |
May 25, 2007 | 13.08 | 13.24 | 13.07 | 13.17 | 42,194,652 | +0.11(+0.84%) |
May 24, 2007 | 13.06 | 13.19 | 12.98 | 13.06 | 58,565,756 | +0.00(+0.02%) |
May 23, 2007 | 13.14 | 13.15 | 13.02 | 13.06 | 46,289,216 | -0.01(-0.07%) |
May 22, 2007 | 13.19 | 13.16 | 13.00 | 13.07 | 47,839,460 | -0.04(-0.27%) |
May 21, 2007 | 13.28 | 13.35 | 13.07 | 13.11 | 79,850,384 | -0.18(-1.34%) |
May 18, 2007 | 13.48 | 13.41 | 13.21 | 13.28 | 81,483,320 | -0.05(-0.39%) |
May 17, 2007 | 13.30 | 13.41 | 13.23 | 13.34 | 70,143,648 | +0.04(+0.29%) |
May 16, 2007 | 13.12 | 13.32 | 13.05 | 13.30 | 112,333,608 | +0.24(+1.86%) |
May 15, 2007 | 12.99 | 13.15 | 12.96 | 13.05 | 62,107,748 | +0.12(+0.90%) |
May 14, 2007 | 12.80 | 12.96 | 12.81 | 12.94 | 68,254,600 | +0.14(+1.11%) |
May 11, 2007 | 12.62 | 12.83 | 12.62 | 12.80 | 52,914,868 | +0.22(+1.75%) |
May 10, 2007 | 12.75 | 12.80 | 12.57 | 12.58 | 51,515,072 | -0.18(-1.42%) |
May 09, 2007 | 12.69 | 12.85 | 12.66 | 12.76 | 50,404,488 | +0.06(+0.51%) |
May 08, 2007 | 12.76 | 12.72 | 12.63 | 12.69 | 57,653,928 | -0.11(-0.83%) |
May 07, 2007 | 12.76 | 12.90 | 12.75 | 12.80 | 48,588,908 | +0.04(+0.30%) |
May 04, 2007 | 12.64 | 12.81 | 12.55 | 12.76 | 73,588,536 | +0.19(+1.49%) |
May 03, 2007 | 12.57 | 12.60 | 12.42 | 12.57 | 81,276,392 | +0.07(+0.57%) |
May 02, 2007 | 12.55 | 12.67 | 12.48 | 12.50 | 75,119,520 | -0.05(-0.41%) |