Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 12.29 | 12.64 | 12.29 | 12.38 | 22,231,084 | -0.09(-0.69%) |
Jul 30, 2007 | 12.35 | 12.49 | 12.19 | 12.47 | 21,582,182 | +0.31(+2.52%) |
Jul 27, 2007 | 12.38 | 12.51 | 12.16 | 12.16 | 24,382,430 | -0.32(-2.57%) |
Jul 26, 2007 | 12.44 | 12.56 | 12.22 | 12.48 | 39,550,380 | -0.20(-1.61%) |
Jul 25, 2007 | 12.80 | 12.84 | 12.53 | 12.68 | 20,694,326 | -0.11(-0.89%) |
Jul 24, 2007 | 12.97 | 13.03 | 12.76 | 12.80 | 21,899,024 | -0.23(-1.77%) |
Jul 23, 2007 | 12.95 | 13.12 | 12.92 | 13.03 | 16,263,130 | +0.19(+1.50%) |
Jul 20, 2007 | 13.02 | 13.14 | 12.81 | 12.83 | 21,918,398 | -0.29(-2.19%) |
Jul 19, 2007 | 13.13 | 13.24 | 13.06 | 13.12 | 18,646,424 | +0.03(+0.25%) |
Jul 18, 2007 | 12.89 | 13.10 | 12.88 | 13.09 | 16,385,098 | +0.05(+0.39%) |
Jul 17, 2007 | 12.76 | 13.07 | 12.76 | 13.04 | 14,410,570 | +0.15(+1.14%) |
Jul 16, 2007 | 12.79 | 12.95 | 12.79 | 12.89 | 9,510,839 | -0.05(-0.39%) |
Jul 13, 2007 | 12.97 | 13.00 | 12.88 | 12.94 | 9,615,254 | -0.10(-0.76%) |
Jul 12, 2007 | 12.81 | 13.06 | 12.81 | 13.04 | 13,795,026 | +0.22(+1.73%) |
Jul 11, 2007 | 12.74 | 12.88 | 12.66 | 12.82 | 17,560,332 | +0.00(+0.00%) |
Jul 10, 2007 | 12.88 | 13.00 | 12.79 | 12.82 | 13,208,663 | -0.14(-1.07%) |
Jul 09, 2007 | 13.08 | 13.08 | 12.86 | 12.96 | 12,512,041 | -0.13(-0.99%) |
Jul 06, 2007 | 13.02 | 13.15 | 12.94 | 13.09 | 9,661,853 | +0.07(+0.54%) |
Jul 05, 2007 | 12.94 | 13.03 | 12.74 | 13.02 | 13,900,617 | +0.08(+0.63%) |
Jul 03, 2007 | 12.81 | 12.97 | 12.79 | 12.94 | 10,791,627 | +0.13(+0.99%) |
Jul 02, 2007 | 12.78 | 13.03 | 12.81 | 12.81 | 16,138,457 | +0.02(+0.19%) |
Jun 29, 2007 | 12.78 | 12.92 | 12.61 | 12.78 | 13,302,135 | +0.00(+0.00%) |
Jun 28, 2007 | 12.78 | 13.00 | 12.67 | 12.78 | 23,371,770 | +0.00(+0.00%) |
Jun 27, 2007 | 12.38 | 12.87 | 12.17 | 12.78 | 64,402,532 | +0.98(+8.31%) |
Jun 26, 2007 | 11.80 | 12.06 | 11.76 | 11.80 | 24,741,678 | +0.00(+0.02%) |
Jun 25, 2007 | 11.76 | 12.06 | 11.67 | 11.80 | 22,529,820 | +0.19(+1.62%) |
Jun 22, 2007 | 11.75 | 11.78 | 11.60 | 11.61 | 17,975,710 | -0.14(-1.18%) |
Jun 21, 2007 | 11.76 | 11.88 | 11.65 | 11.75 | 11,996,041 | -0.01(-0.09%) |
Jun 20, 2007 | 12.00 | 12.06 | 11.76 | 11.76 | 11,632,415 | -0.19(-1.60%) |
Jun 19, 2007 | 11.73 | 11.98 | 11.68 | 11.95 | 13,783,627 | +0.19(+1.62%) |
Jun 18, 2007 | 11.81 | 11.84 | 11.72 | 11.76 | 8,576,580 | +0.05(+0.39%) |
Jun 15, 2007 | 11.82 | 11.82 | 11.71 | 11.72 | 14,319,834 | -0.06(-0.48%) |
Jun 14, 2007 | 11.79 | 11.83 | 11.68 | 11.77 | 18,334,094 | +0.04(+0.37%) |
Jun 13, 2007 | 11.74 | 11.85 | 11.64 | 11.73 | 14,620,311 | +0.06(+0.55%) |
Jun 12, 2007 | 11.71 | 11.80 | 11.62 | 11.67 | 26,773,886 | -0.05(-0.39%) |
Jun 11, 2007 | 11.62 | 11.85 | 11.69 | 11.71 | 21,350,788 | +0.10(+0.83%) |
Jun 08, 2007 | 11.67 | 11.70 | 11.38 | 11.62 | 40,544,180 | -0.25(-2.11%) |
Jun 07, 2007 | 12.20 | 12.20 | 11.87 | 11.87 | 29,744,000 | -0.35(-2.89%) |
Jun 06, 2007 | 12.48 | 12.48 | 12.22 | 12.22 | 19,210,856 | -0.26(-2.07%) |
Jun 05, 2007 | 12.55 | 12.61 | 12.44 | 12.48 | 13,787,731 | -0.07(-0.59%) |
Jun 04, 2007 | 12.63 | 12.63 | 12.37 | 12.55 | 10,736,000 | +0.12(+0.95%) |
Jun 01, 2007 | 12.45 | 12.52 | 12.39 | 12.43 | 19,110,590 | -0.01(-0.11%) |
May 31, 2007 | 12.22 | 12.53 | 12.23 | 12.45 | 24,137,990 | +0.22(+1.83%) |
May 30, 2007 | 12.00 | 12.22 | 11.90 | 12.22 | 16,686,715 | +0.22(+1.85%) |
May 29, 2007 | 11.97 | 12.12 | 11.93 | 12.00 | 14,462,736 | +0.10(+0.81%) |
May 25, 2007 | 11.94 | 11.95 | 11.87 | 11.90 | 10,390,383 | -0.04(-0.35%) |
May 24, 2007 | 12.07 | 12.15 | 11.91 | 11.95 | 12,837,974 | -0.08(-0.64%) |
May 23, 2007 | 12.15 | 12.15 | 11.98 | 12.02 | 10,202,073 | -0.07(-0.56%) |
May 22, 2007 | 11.99 | 12.14 | 11.95 | 12.09 | 17,146,322 | +0.10(+0.82%) |
May 21, 2007 | 11.76 | 12.05 | 11.73 | 11.99 | 18,658,918 | +0.31(+2.69%) |
May 18, 2007 | 11.61 | 11.68 | 11.53 | 11.68 | 11,011,955 | +0.07(+0.57%) |
May 17, 2007 | 11.58 | 11.69 | 11.55 | 11.61 | 9,628,135 | -0.01(-0.08%) |
May 16, 2007 | 11.56 | 11.70 | 11.55 | 11.62 | 12,170,263 | +0.09(+0.78%) |
May 15, 2007 | 11.62 | 11.68 | 11.51 | 11.53 | 15,862,798 | -0.06(-0.55%) |
May 14, 2007 | 11.69 | 11.74 | 11.57 | 11.60 | 16,740,974 | -0.04(-0.30%) |
May 11, 2007 | 11.69 | 11.69 | 11.55 | 11.63 | 15,954,902 | -0.06(-0.53%) |
May 10, 2007 | 12.00 | 11.85 | 11.69 | 11.69 | 12,430,798 | -0.13(-1.13%) |
May 09, 2007 | 11.80 | 11.89 | 11.77 | 11.83 | 14,000,061 | +0.04(+0.32%) |
May 08, 2007 | 11.83 | 11.95 | 11.78 | 11.79 | 11,622,383 | -0.03(-0.22%) |
May 07, 2007 | 11.69 | 11.87 | 11.69 | 11.81 | 11,643,832 | +0.13(+1.09%) |
May 04, 2007 | 11.71 | 11.81 | 11.67 | 11.69 | 8,762,155 | +0.00(+0.02%) |
May 03, 2007 | 11.74 | 11.82 | 11.64 | 11.69 | 6,827,067 | -0.04(-0.37%) |
May 02, 2007 | 11.66 | 11.81 | 11.64 | 11.73 | 10,700,435 | +0.11(+0.92%) |