Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.35 | 10.52 | 9.967 | 10.00 | 43,370,596 | -0.15(-1.46%) |
Jul 30, 2007 | 9.827 | 10.26 | 9.772 | 10.15 | 46,944,304 | +0.36(+3.65%) |
Jul 27, 2007 | 9.972 | 10.15 | 9.614 | 9.793 | 59,250,544 | -0.15(-1.47%) |
Jul 26, 2007 | 10.19 | 10.28 | 9.540 | 9.940 | 67,829,648 | -0.68(-6.43%) |
Jul 25, 2007 | 10.38 | 10.65 | 9.969 | 10.62 | 54,316,220 | +0.24(+2.30%) |
Jul 24, 2007 | 10.91 | 10.92 | 10.25 | 10.38 | 46,128,768 | -0.65(-5.87%) |
Jul 23, 2007 | 10.89 | 11.04 | 10.75 | 11.03 | 21,682,124 | +0.26(+2.43%) |
Jul 20, 2007 | 10.83 | 10.86 | 10.62 | 10.77 | 22,662,120 | -0.06(-0.53%) |
Jul 19, 2007 | 10.86 | 10.93 | 10.79 | 10.83 | 25,527,234 | +0.11(+1.07%) |
Jul 18, 2007 | 10.65 | 10.75 | 10.60 | 10.71 | 25,814,658 | +0.04(+0.37%) |
Jul 17, 2007 | 10.60 | 10.74 | 10.57 | 10.67 | 30,925,098 | +0.10(+0.98%) |
Jul 16, 2007 | 10.69 | 10.69 | 10.45 | 10.57 | 31,682,914 | -0.08(-0.77%) |
Jul 13, 2007 | 10.54 | 10.77 | 10.51 | 10.65 | 37,851,772 | +0.12(+1.11%) |
Jul 12, 2007 | 10.26 | 10.56 | 10.19 | 10.53 | 35,963,792 | +0.39(+3.88%) |
Jul 11, 2007 | 9.992 | 10.22 | 9.947 | 10.14 | 26,458,010 | +0.14(+1.43%) |
Jul 10, 2007 | 10.25 | 10.19 | 9.964 | 9.997 | 33,298,462 | -0.32(-3.08%) |
Jul 09, 2007 | 10.17 | 10.39 | 10.20 | 10.31 | 20,195,470 | +0.18(+1.76%) |
Jul 06, 2007 | 10.14 | 10.24 | 10.07 | 10.14 | 31,549,258 | +0.11(+1.09%) |
Jul 05, 2007 | 9.918 | 10.05 | 9.875 | 10.03 | 45,547,432 | +0.10(+1.06%) |
Jul 03, 2007 | 9.826 | 9.926 | 9.733 | 9.921 | 20,408,462 | +0.23(+2.34%) |
Jul 02, 2007 | 9.479 | 9.695 | 9.422 | 9.695 | 25,306,072 | +5.02(+107.47%) |
Jun 29, 2007 | 4.712 | 4.772 | 4.630 | 4.673 | 42,877,224 | +0.00(+0.08%) |
Jun 28, 2007 | 4.666 | 4.726 | 4.651 | 4.669 | 37,350,440 | +0.03(+0.54%) |
Jun 27, 2007 | 4.534 | 4.644 | 4.523 | 4.644 | 29,734,120 | +0.05(+1.18%) |
Jun 26, 2007 | 4.655 | 4.681 | 4.561 | 4.590 | 30,303,572 | -0.03(-0.70%) |
Jun 25, 2007 | 4.604 | 4.725 | 4.581 | 4.622 | 38,907,400 | -0.06(-1.27%) |
Jun 22, 2007 | 4.720 | 4.734 | 4.628 | 4.682 | 32,636,800 | -0.07(-1.37%) |
Jun 21, 2007 | 4.701 | 4.761 | 4.638 | 4.747 | 38,208,692 | +0.09(+1.95%) |
Jun 20, 2007 | 4.788 | 4.797 | 4.644 | 4.656 | 48,514,460 | -0.10(-2.11%) |
Jun 19, 2007 | 4.709 | 4.806 | 4.670 | 4.756 | 49,447,456 | +0.04(+0.89%) |
Jun 18, 2007 | 4.693 | 4.729 | 4.682 | 4.714 | 47,321,940 | +0.03(+0.72%) |
Jun 15, 2007 | 4.609 | 4.699 | 4.608 | 4.680 | 69,275,232 | +0.12(+2.64%) |
Jun 14, 2007 | 4.470 | 4.572 | 4.470 | 4.560 | 66,314,040 | +0.12(+2.75%) |
Jun 13, 2007 | 4.324 | 4.438 | 4.324 | 4.438 | 48,269,208 | +0.14(+3.18%) |
Jun 12, 2007 | 4.307 | 4.390 | 4.277 | 4.301 | 56,182,152 | -0.01(-0.23%) |
Jun 11, 2007 | 4.241 | 4.343 | 4.207 | 4.311 | 41,315,476 | +0.09(+2.14%) |
Jun 08, 2007 | 4.102 | 4.244 | 4.098 | 4.221 | 32,585,168 | +0.11(+2.74%) |
Jun 07, 2007 | 4.162 | 4.270 | 4.086 | 4.108 | 39,842,392 | -0.11(-2.62%) |
Jun 06, 2007 | 4.228 | 4.274 | 4.181 | 4.219 | 37,897,260 | -0.09(-1.99%) |
Jun 05, 2007 | 4.289 | 4.361 | 4.274 | 4.304 | 35,643,044 | -0.01(-0.21%) |
Jun 04, 2007 | 4.239 | 4.326 | 4.227 | 4.313 | 33,205,032 | +0.03(+0.66%) |
Jun 01, 2007 | 4.236 | 4.306 | 4.222 | 4.285 | 36,418,092 | +0.12(+2.82%) |
May 31, 2007 | 4.200 | 4.232 | 4.160 | 4.168 | 31,335,084 | -0.00(-0.02%) |
May 30, 2007 | 4.034 | 4.186 | 4.008 | 4.168 | 39,408,308 | +0.05(+1.24%) |
May 29, 2007 | 4.195 | 4.205 | 4.087 | 4.118 | 32,532,342 | -0.04(-0.85%) |
May 25, 2007 | 4.137 | 4.180 | 4.110 | 4.153 | 32,285,144 | +0.07(+1.66%) |
May 24, 2007 | 4.185 | 4.266 | 4.050 | 4.085 | 56,775,064 | -0.12(-2.93%) |
May 23, 2007 | 4.210 | 4.272 | 4.186 | 4.208 | 36,547,984 | +0.02(+0.51%) |
May 22, 2007 | 4.217 | 4.230 | 4.181 | 4.187 | 23,240,668 | -0.01(-0.16%) |
May 21, 2007 | 4.146 | 4.244 | 4.140 | 4.194 | 53,442,596 | +0.06(+1.35%) |
May 18, 2007 | 4.091 | 4.154 | 4.084 | 4.138 | 30,137,334 | +0.03(+0.70%) |
May 17, 2007 | 4.100 | 4.149 | 4.040 | 4.109 | 40,398,296 | +0.01(+0.14%) |
May 16, 2007 | 3.998 | 4.117 | 3.992 | 4.103 | 55,965,708 | +0.13(+3.31%) |
May 15, 2007 | 3.957 | 3.984 | 3.940 | 3.972 | 40,147,736 | +0.05(+1.24%) |
May 14, 2007 | 3.873 | 3.961 | 3.876 | 3.923 | 34,818,116 | -0.01(-0.37%) |
May 11, 2007 | 3.856 | 3.945 | 3.865 | 3.938 | 34,541,720 | +0.11(+2.92%) |
May 10, 2007 | 3.896 | 3.908 | 3.800 | 3.826 | 41,238,668 | -0.09(-2.30%) |
May 09, 2007 | 3.894 | 3.916 | 3.839 | 3.916 | 32,799,004 | +0.03(+0.81%) |
May 08, 2007 | 3.853 | 3.916 | 3.796 | 3.885 | 46,183,012 | +0.02(+0.47%) |
May 07, 2007 | 3.914 | 3.923 | 3.863 | 3.867 | 32,180,424 | -0.07(-1.66%) |
May 04, 2007 | 3.996 | 4.004 | 3.913 | 3.932 | 34,085,408 | -0.02(-0.59%) |
May 03, 2007 | 3.973 | 3.981 | 3.934 | 3.955 | 31,308,482 | +0.02(+0.57%) |
May 02, 2007 | 3.907 | 3.946 | 3.903 | 3.933 | 24,914,752 | +0.02(+0.52%) |