Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.72 | 11.81 | 11.52 | 11.53 | 93,272,280 | -0.18(-1.53%) |
Jul 30, 2007 | 11.61 | 11.78 | 11.43 | 11.71 | 90,488,056 | +0.16(+1.35%) |
Jul 27, 2007 | 11.73 | 11.86 | 11.55 | 11.55 | 106,320,592 | -0.21(-1.83%) |
Jul 26, 2007 | 11.85 | 12.12 | 11.66 | 11.77 | 162,349,168 | -0.16(-1.31%) |
Jul 25, 2007 | 11.81 | 12.25 | 11.75 | 11.93 | 99,747,872 | +0.24(+2.07%) |
Jul 24, 2007 | 11.63 | 11.87 | 11.54 | 11.68 | 140,910,848 | -0.10(-0.87%) |
Jul 23, 2007 | 11.62 | 11.84 | 11.60 | 11.79 | 102,832,320 | +0.29(+2.48%) |
Jul 20, 2007 | 11.65 | 11.69 | 11.47 | 11.50 | 92,010,248 | -0.17(-1.49%) |
Jul 19, 2007 | 11.77 | 11.77 | 11.60 | 11.67 | 61,766,816 | +0.01(+0.05%) |
Jul 18, 2007 | 11.73 | 11.77 | 11.56 | 11.67 | 62,167,260 | -0.06(-0.53%) |
Jul 17, 2007 | 11.79 | 11.83 | 11.71 | 11.73 | 67,220,480 | -0.11(-0.92%) |
Jul 16, 2007 | 11.91 | 11.95 | 11.78 | 11.84 | 48,569,096 | -0.06(-0.47%) |
Jul 13, 2007 | 11.93 | 12.04 | 11.87 | 11.90 | 63,111,476 | -0.02(-0.20%) |
Jul 12, 2007 | 11.78 | 11.94 | 11.69 | 11.92 | 81,668,656 | +0.20(+1.68%) |
Jul 11, 2007 | 11.65 | 11.73 | 11.52 | 11.72 | 79,479,672 | +0.09(+0.78%) |
Jul 10, 2007 | 11.86 | 11.90 | 11.62 | 11.63 | 92,957,984 | -0.29(-2.45%) |
Jul 09, 2007 | 12.06 | 12.04 | 11.85 | 11.92 | 58,314,000 | -0.05(-0.42%) |
Jul 06, 2007 | 12.01 | 12.07 | 11.88 | 11.97 | 64,929,140 | -0.09(-0.73%) |
Jul 05, 2007 | 12.20 | 12.20 | 12.04 | 12.06 | 71,906,296 | -0.16(-1.30%) |
Jul 03, 2007 | 12.34 | 12.32 | 12.14 | 12.22 | 49,861,184 | -0.10(-0.84%) |
Jul 02, 2007 | 12.20 | 12.35 | 12.09 | 12.32 | 122,167,504 | +0.10(+0.84%) |
Jun 29, 2007 | 12.07 | 12.23 | 12.03 | 12.22 | 127,588,864 | +0.22(+1.86%) |
Jun 28, 2007 | 11.82 | 12.22 | 11.80 | 12.00 | 91,645,064 | +0.22(+1.90%) |
Jun 27, 2007 | 11.58 | 11.80 | 11.48 | 11.77 | 76,835,272 | +0.20(+1.76%) |
Jun 26, 2007 | 11.56 | 11.74 | 11.51 | 11.57 | 80,660,912 | +0.06(+0.54%) |
Jun 25, 2007 | 11.51 | 11.74 | 11.44 | 11.51 | 82,207,064 | +0.07(+0.59%) |
Jun 22, 2007 | 11.66 | 11.70 | 11.39 | 11.44 | 125,537,104 | -0.22(-1.87%) |
Jun 21, 2007 | 11.64 | 11.75 | 11.57 | 11.66 | 64,522,744 | +0.02(+0.15%) |
Jun 20, 2007 | 11.88 | 11.95 | 11.63 | 11.64 | 80,402,280 | -0.21(-1.76%) |
Jun 19, 2007 | 11.78 | 11.90 | 11.73 | 11.85 | 50,579,332 | +0.07(+0.57%) |
Jun 18, 2007 | 11.87 | 11.95 | 11.78 | 11.78 | 75,853,712 | -0.08(-0.67%) |
Jun 15, 2007 | 12.05 | 12.05 | 11.85 | 11.86 | 123,615,192 | -0.08(-0.69%) |
Jun 14, 2007 | 11.81 | 12.05 | 11.81 | 11.94 | 86,304,248 | +0.17(+1.45%) |
Jun 13, 2007 | 11.60 | 11.78 | 11.49 | 11.77 | 77,157,184 | +0.27(+2.30%) |
Jun 12, 2007 | 11.76 | 11.81 | 11.49 | 11.51 | 78,912,360 | -0.31(-2.59%) |
Jun 11, 2007 | 11.84 | 11.92 | 11.74 | 11.81 | 58,420,664 | -0.04(-0.35%) |
Jun 08, 2007 | 11.65 | 11.86 | 11.62 | 11.85 | 79,929,552 | +0.22(+1.87%) |
Jun 07, 2007 | 11.88 | 11.93 | 11.51 | 11.64 | 106,640,704 | -0.25(-2.13%) |
Jun 06, 2007 | 11.86 | 11.99 | 11.84 | 11.89 | 57,747,192 | -0.03(-0.27%) |
Jun 05, 2007 | 12.07 | 12.03 | 11.82 | 11.92 | 61,399,200 | -0.12(-1.00%) |
Jun 04, 2007 | 11.99 | 12.07 | 11.89 | 12.04 | 43,936,540 | +0.11(+0.91%) |
Jun 01, 2007 | 12.17 | 12.20 | 11.85 | 11.93 | 77,740,792 | -0.24(-1.96%) |
May 31, 2007 | 12.07 | 12.18 | 12.06 | 12.17 | 66,267,428 | +0.11(+0.88%) |
May 30, 2007 | 11.85 | 12.07 | 11.85 | 12.07 | 69,070,360 | +0.14(+1.21%) |
May 29, 2007 | 12.04 | 12.06 | 11.90 | 11.92 | 50,670,008 | -0.08(-0.66%) |
May 25, 2007 | 11.92 | 12.06 | 11.90 | 12.00 | 46,314,572 | +0.10(+0.84%) |
May 24, 2007 | 11.90 | 12.01 | 11.82 | 11.90 | 64,284,160 | +0.00(+0.02%) |
May 23, 2007 | 11.97 | 11.98 | 11.86 | 11.90 | 50,808,928 | -0.01(-0.07%) |
May 22, 2007 | 12.01 | 11.99 | 11.84 | 11.91 | 52,510,540 | -0.03(-0.27%) |
May 21, 2007 | 12.10 | 12.16 | 11.90 | 11.94 | 87,647,032 | -0.16(-1.34%) |
May 18, 2007 | 12.28 | 12.22 | 12.04 | 12.10 | 89,439,408 | -0.05(-0.39%) |
May 17, 2007 | 12.11 | 12.22 | 12.06 | 12.15 | 76,992,520 | +0.04(+0.29%) |
May 16, 2007 | 11.95 | 12.14 | 11.89 | 12.11 | 123,301,944 | +0.22(+1.86%) |
May 15, 2007 | 11.83 | 11.98 | 11.81 | 11.89 | 68,171,992 | +0.11(+0.90%) |
May 14, 2007 | 11.66 | 11.81 | 11.67 | 11.79 | 74,919,032 | +0.13(+1.11%) |
May 11, 2007 | 11.50 | 11.69 | 11.50 | 11.66 | 58,081,516 | +0.20(+1.75%) |
May 10, 2007 | 11.61 | 11.66 | 11.45 | 11.46 | 56,545,044 | -0.16(-1.42%) |
May 09, 2007 | 11.56 | 11.70 | 11.54 | 11.62 | 55,326,016 | +0.06(+0.51%) |
May 08, 2007 | 11.63 | 11.59 | 11.51 | 11.56 | 63,283,300 | -0.10(-0.83%) |
May 07, 2007 | 11.62 | 11.75 | 11.62 | 11.66 | 53,333,164 | +0.04(+0.30%) |
May 04, 2007 | 11.51 | 11.67 | 11.43 | 11.62 | 80,773,776 | +0.17(+1.49%) |
May 03, 2007 | 11.45 | 11.48 | 11.32 | 11.45 | 89,212,280 | +0.06(+0.57%) |
May 02, 2007 | 11.44 | 11.55 | 11.37 | 11.39 | 82,454,240 | -0.05(-0.41%) |