Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.750 | 10.20 | 9.500 | 9.900 | 34,453 | +0.15(+1.54%) |
Apr 27, 2007 | 9.500 | 10.00 | 9.500 | 9.750 | 39,476 | +0.25(+2.63%) |
Apr 26, 2007 | 9.750 | 9.800 | 9.500 | 9.500 | 5,260 | -0.25(-2.56%) |
Apr 25, 2007 | 9.500 | 9.850 | 9.450 | 9.750 | 27,488 | +0.50(+5.41%) |
Apr 24, 2007 | 9.500 | 9.500 | 9.250 | 9.250 | 2,060 | -0.25(-2.63%) |
Apr 23, 2007 | 9.700 | 9.700 | 9.350 | 9.500 | 13,235 | +0.10(+1.06%) |
Apr 20, 2007 | 9.500 | 9.700 | 9.250 | 9.400 | 19,051 | +0.00(+0.00%) |
Apr 19, 2007 | 9.250 | 9.500 | 9.250 | 9.400 | 13,175 | +0.15(+1.62%) |
Apr 18, 2007 | 9.400 | 9.400 | 9.250 | 9.250 | 12,906 | -0.10(-1.07%) |
Apr 17, 2007 | 9.250 | 9.500 | 9.250 | 9.350 | 63,420 | +0.10(+1.08%) |
Apr 16, 2007 | 9.050 | 9.900 | 9.000 | 9.250 | 54,610 | +0.30(+3.35%) |
Apr 13, 2007 | 8.400 | 10.04 | 8.400 | 8.950 | 38,255 | +0.55(+6.55%) |
Apr 12, 2007 | 8.500 | 8.500 | 8.250 | 8.400 | 56,943 | -0.10(-1.18%) |
Apr 11, 2007 | 7.500 | 8.500 | 7.500 | 8.500 | 96,238 | +1.00(+13.33%) |
Apr 10, 2007 | 6.250 | 7.700 | 6.150 | 7.500 | 156,469 | +1.25(+20.00%) |
Apr 09, 2007 | 6.200 | 6.250 | 6.150 | 6.250 | 13,545 | +0.10(+1.63%) |
Apr 05, 2007 | 6.130 | 6.150 | 6.130 | 6.150 | 21,700 | +0.05(+0.82%) |
Apr 04, 2007 | 6.100 | 6.150 | 6.000 | 6.100 | 41,000 | +0.10(+1.67%) |
Apr 03, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | +0.00(+0.00%) |
Apr 02, 2007 | 6.100 | 6.100 | 6.000 | 6.000 | 1,600 | +0.00(+0.00%) |
Mar 30, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.30(+5.26%) |
Mar 29, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 175 | +0.20(+3.64%) |
Mar 27, 2007 | 6.100 | 6.100 | 5.500 | 5.500 | 4,100 | -0.60(-9.84%) |
Mar 26, 2007 | 5.700 | 6.150 | 5.700 | 6.100 | 36,006 | +0.35(+6.09%) |
Mar 23, 2007 | 5.900 | 5.950 | 5.650 | 5.750 | 6,980 | -0.20(-3.36%) |
Mar 22, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 5.900 | 5.950 | 5.900 | 5.950 | 2,000 | +0.00(+0.00%) |
Mar 20, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 400 | +0.05(+0.85%) |
Mar 19, 2007 | 6.000 | 6.000 | 5.800 | 5.900 | 12,765 | -0.10(-1.67%) |
Mar 16, 2007 | 5.800 | 6.020 | 5.800 | 6.000 | 12,300 | +0.20(+3.45%) |
Mar 15, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | +0.00(+0.00%) |
Mar 14, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 1,200 | -0.20(-3.33%) |
Mar 13, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | +0.00(+0.00%) |
Mar 09, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 1,600 | +0.00(+0.00%) |
Mar 08, 2007 | 6.050 | 6.150 | 6.000 | 6.000 | 830 | +0.00(+0.00%) |
Mar 07, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 6.000 | 6.000 | 5.900 | 6.000 | 11,983 | +0.00(+0.00%) |
Mar 05, 2007 | 5.800 | 6.000 | 5.750 | 6.000 | 5,180 | +0.00(+0.00%) |
Mar 02, 2007 | 5.900 | 6.000 | 5.900 | 6.000 | 9,170 | +0.10(+1.69%) |
Mar 01, 2007 | 5.900 | 5.900 | 5.890 | 5.900 | 7,190 | +0.00(+0.00%) |
Feb 28, 2007 | 5.850 | 5.900 | 5.650 | 5.900 | 6,640 | +0.12(+2.08%) |
Feb 27, 2007 | 6.100 | 6.150 | 5.780 | 5.780 | 16,995 | -0.37(-6.02%) |
Feb 26, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 8,000 | +0.00(+0.00%) |
Feb 23, 2007 | 6.150 | 6.150 | 6.100 | 6.150 | 16,550 | +0.00(+0.00%) |
Feb 22, 2007 | 6.100 | 6.150 | 6.050 | 6.150 | 10,000 | +0.15(+2.50%) |
Feb 21, 2007 | 6.150 | 6.150 | 6.000 | 6.000 | 11,010 | -0.15(-2.44%) |
Feb 20, 2007 | 6.150 | 6.150 | 6.100 | 6.150 | 5,898 | +0.00(+0.00%) |
Feb 16, 2007 | 6.150 | 6.150 | 6.100 | 6.150 | 36,825 | +0.05(+0.82%) |
Feb 15, 2007 | 6.100 | 6.100 | 6.100 | 6.100 | 2,000 | -0.05(-0.81%) |
Feb 14, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 1,950 | +0.00(+0.00%) |
Feb 13, 2007 | 6.200 | 6.250 | 6.150 | 6.150 | 11,320 | +0.05(+0.82%) |
Feb 12, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 15,721 | +0.00(+0.00%) |
Feb 09, 2007 | 6.100 | 6.150 | 6.100 | 6.100 | 8,830 | -0.05(-0.81%) |
Feb 08, 2007 | 6.100 | 6.150 | 6.100 | 6.150 | 1,435 | +0.15(+2.50%) |
Feb 07, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 3,171 | +0.15(+2.56%) |
Feb 06, 2007 | 5.900 | 5.900 | 5.850 | 5.850 | 200 | -0.15(-2.50%) |
Feb 05, 2007 | 5.900 | 6.000 | 5.900 | 6.000 | 30,000 | +0.00(+0.00%) |
Feb 02, 2007 | 5.850 | 6.000 | 5.850 | 6.000 | 109,985 | +0.35(+6.19%) |