Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 10.21 | 10.38 | 9.838 | 9.873 | 43,943,080 | -0.15(-1.46%) |
Jul 30, 2007 | 9.699 | 10.13 | 9.644 | 10.02 | 47,563,960 | +0.35(+3.65%) |
Jul 27, 2007 | 9.842 | 10.01 | 9.489 | 9.666 | 60,032,640 | -0.14(-1.47%) |
Jul 26, 2007 | 10.06 | 10.14 | 9.416 | 9.810 | 68,724,992 | -0.67(-6.43%) |
Jul 25, 2007 | 10.25 | 10.51 | 9.839 | 10.48 | 55,033,184 | +0.24(+2.30%) |
Jul 24, 2007 | 10.77 | 10.78 | 10.11 | 10.25 | 46,737,660 | -0.64(-5.87%) |
Jul 23, 2007 | 10.75 | 10.90 | 10.61 | 10.89 | 21,968,324 | +0.26(+2.43%) |
Jul 20, 2007 | 10.68 | 10.72 | 10.49 | 10.63 | 22,961,256 | -0.06(-0.53%) |
Jul 19, 2007 | 10.72 | 10.79 | 10.65 | 10.68 | 25,864,188 | +0.11(+1.07%) |
Jul 18, 2007 | 10.51 | 10.61 | 10.46 | 10.57 | 26,155,406 | +0.04(+0.38%) |
Jul 17, 2007 | 10.47 | 10.60 | 10.44 | 10.53 | 31,333,304 | +0.10(+0.98%) |
Jul 16, 2007 | 10.55 | 10.55 | 10.31 | 10.43 | 32,101,122 | -0.08(-0.77%) |
Jul 13, 2007 | 10.40 | 10.63 | 10.37 | 10.51 | 38,351,408 | +0.12(+1.11%) |
Jul 12, 2007 | 10.13 | 10.42 | 10.06 | 10.40 | 36,438,508 | +0.39(+3.88%) |
Jul 11, 2007 | 9.862 | 10.09 | 9.818 | 10.01 | 26,807,250 | +0.14(+1.43%) |
Jul 10, 2007 | 10.12 | 10.05 | 9.835 | 9.866 | 33,737,996 | -0.31(-3.08%) |
Jul 09, 2007 | 10.04 | 10.26 | 10.07 | 10.18 | 20,462,046 | +0.18(+1.76%) |
Jul 06, 2007 | 10.01 | 10.11 | 9.941 | 10.00 | 31,965,702 | +0.11(+1.09%) |
Jul 05, 2007 | 9.789 | 9.921 | 9.746 | 9.895 | 46,148,648 | +0.10(+1.06%) |
Jul 03, 2007 | 9.698 | 9.796 | 9.606 | 9.792 | 20,677,850 | +0.22(+2.34%) |
Jul 02, 2007 | 9.355 | 9.568 | 9.299 | 9.568 | 25,640,108 | +4.96(+107.47%) |
Jun 29, 2007 | 4.651 | 4.710 | 4.569 | 4.612 | 43,443,196 | +0.00(+0.08%) |
Jun 28, 2007 | 4.605 | 4.664 | 4.590 | 4.608 | 37,843,456 | +0.02(+0.54%) |
Jun 27, 2007 | 4.475 | 4.583 | 4.464 | 4.583 | 30,126,606 | +0.05(+1.18%) |
Jun 26, 2007 | 4.594 | 4.620 | 4.502 | 4.530 | 30,703,574 | -0.03(-0.70%) |
Jun 25, 2007 | 4.544 | 4.663 | 4.521 | 4.562 | 39,420,968 | -0.06(-1.27%) |
Jun 22, 2007 | 4.659 | 4.673 | 4.568 | 4.621 | 33,067,600 | -0.06(-1.37%) |
Jun 21, 2007 | 4.640 | 4.699 | 4.578 | 4.685 | 38,713,036 | +0.09(+1.95%) |
Jun 20, 2007 | 4.726 | 4.735 | 4.584 | 4.595 | 49,154,844 | -0.10(-2.11%) |
Jun 19, 2007 | 4.648 | 4.743 | 4.609 | 4.694 | 50,100,152 | +0.04(+0.89%) |
Jun 18, 2007 | 4.632 | 4.667 | 4.621 | 4.653 | 47,946,580 | +0.03(+0.72%) |
Jun 15, 2007 | 4.549 | 4.638 | 4.548 | 4.619 | 70,189,648 | +0.12(+2.64%) |
Jun 14, 2007 | 4.412 | 4.512 | 4.411 | 4.500 | 67,189,376 | +0.12(+2.75%) |
Jun 13, 2007 | 4.267 | 4.380 | 4.267 | 4.380 | 48,906,352 | +0.13(+3.18%) |
Jun 12, 2007 | 4.251 | 4.333 | 4.221 | 4.245 | 56,923,744 | -0.01(-0.23%) |
Jun 11, 2007 | 4.186 | 4.286 | 4.152 | 4.255 | 41,860,832 | +0.09(+2.14%) |
Jun 08, 2007 | 4.049 | 4.189 | 4.044 | 4.166 | 33,015,286 | +0.11(+2.74%) |
Jun 07, 2007 | 4.108 | 4.215 | 4.033 | 4.055 | 40,368,304 | -0.11(-2.62%) |
Jun 06, 2007 | 4.173 | 4.219 | 4.126 | 4.164 | 38,397,496 | -0.08(-1.99%) |
Jun 05, 2007 | 4.233 | 4.305 | 4.219 | 4.248 | 36,113,524 | -0.01(-0.21%) |
Jun 04, 2007 | 4.183 | 4.270 | 4.171 | 4.257 | 33,643,332 | +0.03(+0.66%) |
Jun 01, 2007 | 4.181 | 4.249 | 4.167 | 4.229 | 36,898,804 | +0.12(+2.82%) |
May 31, 2007 | 4.145 | 4.177 | 4.106 | 4.113 | 31,748,702 | -0.00(-0.02%) |
May 30, 2007 | 3.982 | 4.132 | 3.955 | 4.114 | 39,928,492 | +0.05(+1.24%) |
May 29, 2007 | 4.141 | 4.150 | 4.034 | 4.064 | 32,961,762 | -0.03(-0.85%) |
May 25, 2007 | 4.083 | 4.126 | 4.056 | 4.099 | 32,711,300 | +0.07(+1.66%) |
May 24, 2007 | 4.130 | 4.210 | 3.998 | 4.032 | 57,524,484 | -0.12(-2.93%) |
May 23, 2007 | 4.156 | 4.217 | 4.132 | 4.154 | 37,030,412 | +0.02(+0.51%) |
May 22, 2007 | 4.162 | 4.175 | 4.126 | 4.133 | 23,547,440 | -0.01(-0.16%) |
May 21, 2007 | 4.092 | 4.188 | 4.086 | 4.139 | 54,148,028 | +0.06(+1.35%) |
May 18, 2007 | 4.037 | 4.100 | 4.031 | 4.084 | 30,535,140 | +0.03(+0.70%) |
May 17, 2007 | 4.046 | 4.095 | 3.987 | 4.056 | 40,931,548 | +0.01(+0.14%) |
May 16, 2007 | 3.946 | 4.063 | 3.940 | 4.050 | 56,704,444 | +0.13(+3.31%) |
May 15, 2007 | 3.906 | 3.932 | 3.889 | 3.920 | 40,677,680 | +0.05(+1.24%) |
May 14, 2007 | 3.822 | 3.910 | 3.826 | 3.872 | 35,277,708 | -0.01(-0.37%) |
May 11, 2007 | 3.806 | 3.893 | 3.814 | 3.887 | 34,997,664 | +0.11(+2.92%) |
May 10, 2007 | 3.845 | 3.857 | 3.751 | 3.776 | 41,783,012 | -0.09(-2.30%) |
May 09, 2007 | 3.843 | 3.865 | 3.789 | 3.865 | 33,231,944 | +0.03(+0.81%) |
May 08, 2007 | 3.803 | 3.865 | 3.747 | 3.834 | 46,792,616 | +0.02(+0.47%) |
May 07, 2007 | 3.863 | 3.872 | 3.812 | 3.816 | 32,605,200 | -0.06(-1.66%) |
May 04, 2007 | 3.944 | 3.952 | 3.862 | 3.881 | 34,535,328 | -0.02(-0.59%) |
May 03, 2007 | 3.921 | 3.930 | 3.883 | 3.904 | 31,721,748 | +0.02(+0.57%) |
May 02, 2007 | 3.856 | 3.894 | 3.852 | 3.882 | 25,243,622 | +0.02(+0.52%) |