Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.950 | 10.13 | 9.663 | 9.685 | 402,909 | -0.18(-1.79%) |
Apr 27, 2007 | 9.922 | 9.933 | 9.840 | 9.862 | 384,496 | +0.01(+0.11%) |
Apr 26, 2007 | 9.459 | 10.20 | 9.371 | 9.851 | 1,275,304 | +0.40(+4.20%) |
Apr 25, 2007 | 9.366 | 9.509 | 9.316 | 9.454 | 230,570 | +0.13(+1.42%) |
Apr 24, 2007 | 9.294 | 9.344 | 9.261 | 9.321 | 301,864 | +0.03(+0.30%) |
Apr 23, 2007 | 9.255 | 9.316 | 9.233 | 9.294 | 121,906 | +0.04(+0.42%) |
Apr 20, 2007 | 9.261 | 9.272 | 9.217 | 9.255 | 165,626 | +0.02(+0.24%) |
Apr 19, 2007 | 9.178 | 9.233 | 9.112 | 9.233 | 143,494 | -0.07(-0.71%) |
Apr 18, 2007 | 9.228 | 9.366 | 9.228 | 9.299 | 108,119 | +0.08(+0.84%) |
Apr 17, 2007 | 9.294 | 9.302 | 9.095 | 9.222 | 148,392 | -0.10(-1.06%) |
Apr 16, 2007 | 8.886 | 9.355 | 8.886 | 9.321 | 828,675 | +0.51(+5.82%) |
Apr 13, 2007 | 8.555 | 8.809 | 8.533 | 8.809 | 106,305 | +0.23(+2.70%) |
Apr 12, 2007 | 8.484 | 8.583 | 8.423 | 8.577 | 68,391 | +0.07(+0.78%) |
Apr 11, 2007 | 8.594 | 8.605 | 8.384 | 8.511 | 151,476 | -0.09(-1.09%) |
Apr 10, 2007 | 8.566 | 8.627 | 8.566 | 8.605 | 31,746 | +0.02(+0.19%) |
Apr 09, 2007 | 8.599 | 8.654 | 8.473 | 8.588 | 60,046 | -0.02(-0.19%) |
Apr 05, 2007 | 8.666 | 8.666 | 8.550 | 8.605 | 57,688 | -0.08(-0.89%) |
Apr 04, 2007 | 8.748 | 8.765 | 8.682 | 8.682 | 31,927 | -0.08(-0.94%) |
Apr 03, 2007 | 8.489 | 8.765 | 8.489 | 8.765 | 87,620 | +0.25(+2.98%) |
Apr 02, 2007 | 8.627 | 8.627 | 8.489 | 8.511 | 132,972 | -0.12(-1.34%) |
Mar 30, 2007 | 8.985 | 8.985 | 8.627 | 8.627 | 306,943 | -0.37(-4.16%) |
Mar 29, 2007 | 8.787 | 9.013 | 8.704 | 9.002 | 163,812 | +0.28(+3.16%) |
Mar 28, 2007 | 8.781 | 8.820 | 8.682 | 8.726 | 61,497 | -0.09(-1.00%) |
Mar 27, 2007 | 8.803 | 8.864 | 8.781 | 8.814 | 49,706 | -0.03(-0.31%) |
Mar 26, 2007 | 8.792 | 8.847 | 8.776 | 8.842 | 31,927 | +0.08(+0.88%) |
Mar 23, 2007 | 8.781 | 8.858 | 8.759 | 8.765 | 59,683 | -0.04(-0.44%) |
Mar 22, 2007 | 8.765 | 8.820 | 8.765 | 8.803 | 33,923 | +0.01(+0.13%) |
Mar 21, 2007 | 8.831 | 8.864 | 8.765 | 8.792 | 98,867 | -0.02(-0.19%) |
Mar 20, 2007 | 8.903 | 8.903 | 8.792 | 8.809 | 95,783 | -0.04(-0.50%) |
Mar 19, 2007 | 8.853 | 8.930 | 8.820 | 8.853 | 84,355 | +0.07(+0.75%) |
Mar 16, 2007 | 8.599 | 8.914 | 8.588 | 8.787 | 325,447 | +0.19(+2.25%) |
Mar 15, 2007 | 8.445 | 8.594 | 8.423 | 8.594 | 108,119 | +0.12(+1.37%) |
Mar 14, 2007 | 8.671 | 8.671 | 8.219 | 8.478 | 1,143,057 | -0.20(-2.29%) |
Mar 13, 2007 | 8.754 | 8.748 | 8.654 | 8.677 | 161,453 | -0.08(-0.88%) |
Mar 12, 2007 | 8.781 | 8.820 | 8.737 | 8.754 | 98,505 | -0.03(-0.38%) |
Mar 09, 2007 | 8.803 | 8.853 | 8.765 | 8.787 | 54,059 | +0.01(+0.06%) |
Mar 08, 2007 | 8.886 | 8.886 | 8.765 | 8.781 | 138,596 | -0.02(-0.19%) |
Mar 07, 2007 | 8.880 | 8.886 | 8.792 | 8.798 | 117,008 | -0.08(-0.93%) |
Mar 06, 2007 | 8.721 | 8.880 | 8.704 | 8.880 | 116,283 | +0.20(+2.35%) |
Mar 05, 2007 | 8.710 | 8.732 | 8.654 | 8.677 | 264,312 | -0.04(-0.51%) |
Mar 02, 2007 | 8.737 | 8.765 | 8.710 | 8.721 | 210,252 | -0.02(-0.25%) |
Mar 01, 2007 | 8.798 | 8.820 | 8.710 | 8.743 | 303,859 | -0.06(-0.63%) |
Feb 28, 2007 | 8.869 | 8.869 | 8.792 | 8.798 | 319,461 | +0.01(+0.13%) |
Feb 27, 2007 | 8.958 | 8.974 | 8.765 | 8.787 | 536,063 | -0.17(-1.91%) |
Feb 26, 2007 | 9.002 | 9.118 | 8.958 | 8.958 | 500,688 | -0.06(-0.61%) |
Feb 23, 2007 | 9.151 | 9.195 | 8.825 | 9.013 | 3,821,197 | -0.23(-2.45%) |
Feb 22, 2007 | 9.007 | 9.316 | 9.002 | 9.239 | 622,414 | +0.23(+2.57%) |
Feb 21, 2007 | 9.355 | 9.355 | 8.958 | 9.007 | 204,447 | -0.38(-4.05%) |
Feb 20, 2007 | 8.941 | 9.437 | 8.925 | 9.388 | 327,805 | +0.42(+4.74%) |
Feb 16, 2007 | 9.018 | 9.018 | 8.925 | 8.963 | 49,524 | -0.05(-0.55%) |
Feb 15, 2007 | 8.985 | 9.057 | 8.980 | 9.013 | 140,954 | +0.02(+0.18%) |
Feb 14, 2007 | 9.360 | 9.360 | 8.886 | 8.996 | 231,659 | -0.36(-3.89%) |
Feb 13, 2007 | 9.333 | 9.388 | 9.305 | 9.360 | 35,556 | -0.05(-0.53%) |
Feb 12, 2007 | 9.217 | 9.564 | 9.095 | 9.410 | 103,693 | +0.17(+1.85%) |
Feb 09, 2007 | 8.599 | 9.344 | 8.599 | 9.239 | 283,542 | +0.61(+7.09%) |
Feb 08, 2007 | 8.577 | 8.627 | 8.544 | 8.627 | 28,118 | +0.04(+0.51%) |
Feb 07, 2007 | 8.500 | 8.594 | 8.395 | 8.583 | 81,634 | +0.06(+0.71%) |
Feb 06, 2007 | 8.610 | 8.682 | 8.500 | 8.522 | 51,520 | -0.12(-1.34%) |
Feb 05, 2007 | 8.566 | 8.649 | 8.456 | 8.638 | 68,391 | +0.02(+0.19%) |
Feb 02, 2007 | 8.528 | 8.627 | 8.478 | 8.621 | 141,861 | +0.13(+1.49%) |