Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.95 | 11.13 | 10.55 | 10.59 | 40,969,440 | -0.16(-1.46%) |
Jul 30, 2007 | 10.40 | 10.87 | 10.34 | 10.75 | 44,345,296 | +0.38(+3.65%) |
Jul 27, 2007 | 10.56 | 10.74 | 10.18 | 10.37 | 55,970,216 | -0.15(-1.47%) |
Jul 26, 2007 | 10.79 | 10.88 | 10.10 | 10.52 | 64,074,352 | -0.72(-6.43%) |
Jul 25, 2007 | 10.99 | 11.27 | 10.55 | 11.24 | 51,309,076 | +0.25(+2.30%) |
Jul 24, 2007 | 11.55 | 11.56 | 10.85 | 10.99 | 43,574,912 | -0.69(-5.87%) |
Jul 23, 2007 | 11.53 | 11.69 | 11.38 | 11.68 | 20,481,722 | +0.28(+2.43%) |
Jul 20, 2007 | 11.46 | 11.49 | 11.25 | 11.40 | 21,407,462 | -0.06(-0.53%) |
Jul 19, 2007 | 11.50 | 11.57 | 11.42 | 11.46 | 24,113,952 | +0.12(+1.07%) |
Jul 18, 2007 | 11.28 | 11.38 | 11.22 | 11.34 | 24,385,464 | +0.04(+0.38%) |
Jul 17, 2007 | 11.23 | 11.37 | 11.19 | 11.30 | 29,212,972 | +0.11(+0.98%) |
Jul 16, 2007 | 11.32 | 11.32 | 11.06 | 11.19 | 29,928,832 | -0.09(-0.77%) |
Jul 13, 2007 | 11.16 | 11.40 | 11.12 | 11.27 | 35,756,160 | +0.12(+1.11%) |
Jul 12, 2007 | 10.87 | 11.17 | 10.79 | 11.15 | 33,972,704 | +0.42(+3.88%) |
Jul 11, 2007 | 10.58 | 10.82 | 10.53 | 10.73 | 24,993,198 | +0.15(+1.43%) |
Jul 10, 2007 | 10.85 | 10.78 | 10.55 | 10.58 | 31,454,936 | -0.34(-3.08%) |
Jul 09, 2007 | 10.77 | 11.00 | 10.80 | 10.92 | 19,077,374 | +0.19(+1.76%) |
Jul 06, 2007 | 10.74 | 10.85 | 10.66 | 10.73 | 29,802,574 | +0.12(+1.09%) |
Jul 05, 2007 | 10.50 | 10.64 | 10.45 | 10.61 | 43,025,760 | +0.11(+1.06%) |
Jul 03, 2007 | 10.40 | 10.51 | 10.30 | 10.50 | 19,278,576 | +0.24(+2.34%) |
Jul 02, 2007 | 10.03 | 10.26 | 9.974 | 10.26 | 23,905,034 | +5.32(+107.47%) |
Jun 29, 2007 | 4.988 | 5.052 | 4.901 | 4.947 | 40,503,384 | +0.00(+0.08%) |
Jun 28, 2007 | 4.940 | 5.003 | 4.923 | 4.943 | 35,282,580 | +0.03(+0.54%) |
Jun 27, 2007 | 4.800 | 4.916 | 4.788 | 4.916 | 28,087,930 | +0.06(+1.18%) |
Jun 26, 2007 | 4.927 | 4.955 | 4.828 | 4.859 | 28,625,856 | -0.03(-0.70%) |
Jun 25, 2007 | 4.874 | 5.002 | 4.849 | 4.893 | 36,753,344 | -0.06(-1.27%) |
Jun 22, 2007 | 4.997 | 5.012 | 4.899 | 4.956 | 30,829,908 | -0.07(-1.37%) |
Jun 21, 2007 | 4.976 | 5.040 | 4.910 | 5.025 | 36,093,316 | +0.10(+1.95%) |
Jun 20, 2007 | 5.069 | 5.078 | 4.916 | 4.929 | 45,828,524 | -0.11(-2.11%) |
Jun 19, 2007 | 4.985 | 5.088 | 4.944 | 5.035 | 46,709,864 | +0.04(+0.89%) |
Jun 18, 2007 | 4.968 | 5.006 | 4.957 | 4.990 | 44,702,024 | +0.04(+0.72%) |
Jun 15, 2007 | 4.879 | 4.974 | 4.878 | 4.954 | 65,439,900 | +0.13(+2.64%) |
Jun 14, 2007 | 4.732 | 4.840 | 4.732 | 4.827 | 62,642,652 | +0.13(+2.75%) |
Jun 13, 2007 | 4.577 | 4.698 | 4.577 | 4.698 | 45,596,848 | +0.14(+3.18%) |
Jun 12, 2007 | 4.560 | 4.647 | 4.528 | 4.553 | 53,071,700 | -0.01(-0.23%) |
Jun 11, 2007 | 4.489 | 4.597 | 4.454 | 4.564 | 39,028,096 | +0.10(+2.14%) |
Jun 08, 2007 | 4.343 | 4.493 | 4.338 | 4.468 | 30,781,134 | +0.12(+2.74%) |
Jun 07, 2007 | 4.406 | 4.521 | 4.326 | 4.349 | 37,636,572 | -0.12(-2.62%) |
Jun 06, 2007 | 4.476 | 4.525 | 4.426 | 4.466 | 35,799,128 | -0.09(-1.99%) |
Jun 05, 2007 | 4.540 | 4.617 | 4.525 | 4.557 | 33,669,716 | -0.01(-0.21%) |
Jun 04, 2007 | 4.487 | 4.580 | 4.474 | 4.566 | 31,366,680 | +0.03(+0.66%) |
Jun 01, 2007 | 4.484 | 4.558 | 4.469 | 4.536 | 34,401,852 | +0.12(+2.82%) |
May 31, 2007 | 4.446 | 4.480 | 4.404 | 4.412 | 29,600,258 | -0.00(-0.02%) |
May 30, 2007 | 4.271 | 4.431 | 4.243 | 4.413 | 37,226,520 | +0.05(+1.24%) |
May 29, 2007 | 4.441 | 4.451 | 4.327 | 4.359 | 30,731,232 | -0.04(-0.85%) |
May 25, 2007 | 4.379 | 4.425 | 4.351 | 4.396 | 30,497,720 | +0.07(+1.66%) |
May 24, 2007 | 4.430 | 4.516 | 4.288 | 4.325 | 53,631,788 | -0.13(-2.93%) |
May 23, 2007 | 4.457 | 4.523 | 4.431 | 4.455 | 34,524,556 | +0.02(+0.51%) |
May 22, 2007 | 4.464 | 4.478 | 4.426 | 4.433 | 21,953,980 | -0.01(-0.16%) |
May 21, 2007 | 4.389 | 4.492 | 4.383 | 4.440 | 50,483,820 | +0.06(+1.35%) |
May 18, 2007 | 4.330 | 4.397 | 4.324 | 4.380 | 28,468,820 | +0.03(+0.70%) |
May 17, 2007 | 4.340 | 4.392 | 4.276 | 4.350 | 38,161,700 | +0.01(+0.14%) |
May 16, 2007 | 4.232 | 4.358 | 4.226 | 4.344 | 52,867,240 | +0.14(+3.31%) |
May 15, 2007 | 4.189 | 4.218 | 4.171 | 4.205 | 37,925,012 | +0.05(+1.24%) |
May 14, 2007 | 4.100 | 4.194 | 4.103 | 4.153 | 32,890,456 | -0.02(-0.37%) |
May 11, 2007 | 4.082 | 4.176 | 4.091 | 4.169 | 32,629,364 | +0.12(+2.92%) |
May 10, 2007 | 4.124 | 4.137 | 4.023 | 4.050 | 38,955,544 | -0.10(-2.30%) |
May 09, 2007 | 4.122 | 4.146 | 4.064 | 4.146 | 30,983,130 | +0.03(+0.81%) |
May 08, 2007 | 4.079 | 4.146 | 4.019 | 4.112 | 43,626,148 | +0.02(+0.47%) |
May 07, 2007 | 4.144 | 4.153 | 4.089 | 4.093 | 30,398,798 | -0.07(-1.66%) |
May 04, 2007 | 4.230 | 4.239 | 4.142 | 4.162 | 32,198,316 | -0.02(-0.59%) |
May 03, 2007 | 4.205 | 4.215 | 4.165 | 4.187 | 29,575,130 | +0.02(+0.57%) |
May 02, 2007 | 4.136 | 4.177 | 4.132 | 4.163 | 23,535,380 | +0.02(+0.52%) |