Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.36 | 11.52 | 11.27 | 11.28 | 12,229,679 | -0.05(-0.48%) |
Apr 27, 2007 | 11.23 | 11.37 | 11.20 | 11.33 | 9,370,978 | +0.06(+0.52%) |
Apr 26, 2007 | 11.22 | 11.31 | 11.17 | 11.27 | 14,752,166 | +0.05(+0.41%) |
Apr 25, 2007 | 11.28 | 11.31 | 11.18 | 11.23 | 11,349,587 | +0.02(+0.21%) |
Apr 24, 2007 | 11.28 | 11.28 | 11.06 | 11.20 | 11,581,845 | -0.01(-0.09%) |
Apr 23, 2007 | 11.19 | 11.36 | 11.19 | 11.21 | 11,867,451 | +0.01(+0.06%) |
Apr 20, 2007 | 11.20 | 11.25 | 11.11 | 11.21 | 17,262,920 | +0.01(+0.09%) |
Apr 19, 2007 | 11.41 | 11.41 | 11.17 | 11.20 | 10,935,698 | -0.09(-0.76%) |
Apr 18, 2007 | 11.32 | 11.33 | 11.23 | 11.28 | 9,900,209 | -0.05(-0.48%) |
Apr 17, 2007 | 11.39 | 11.39 | 11.22 | 11.34 | 10,280,380 | -0.05(-0.40%) |
Apr 16, 2007 | 11.31 | 11.41 | 11.24 | 11.38 | 11,708,887 | +0.15(+1.34%) |
Apr 13, 2007 | 11.54 | 11.54 | 11.18 | 11.23 | 10,235,963 | -0.12(-1.07%) |
Apr 12, 2007 | 11.27 | 11.37 | 11.18 | 11.35 | 9,614,603 | +0.05(+0.44%) |
Apr 11, 2007 | 11.37 | 11.48 | 11.27 | 11.30 | 12,759,716 | -0.00(-0.04%) |
Apr 10, 2007 | 11.25 | 11.32 | 11.17 | 11.31 | 16,419,952 | +0.02(+0.20%) |
Apr 09, 2007 | 11.18 | 11.33 | 11.18 | 11.29 | 13,887,229 | +0.09(+0.79%) |
Apr 05, 2007 | 11.22 | 11.27 | 11.15 | 11.20 | 10,896,486 | -0.02(-0.20%) |
Apr 04, 2007 | 11.19 | 11.31 | 11.14 | 11.22 | 14,218,685 | +0.08(+0.73%) |
Apr 03, 2007 | 11.15 | 11.26 | 11.11 | 11.14 | 12,853,221 | +5.57(+99.94%) |
Apr 02, 2007 | 5.590 | 5.610 | 5.544 | 5.571 | 10,783,295 | +0.01(+0.16%) |
Mar 30, 2007 | 5.507 | 5.585 | 5.484 | 5.562 | 14,883,029 | +0.07(+1.23%) |
Mar 29, 2007 | 5.501 | 5.535 | 5.470 | 5.495 | 15,729,340 | -0.01(-0.15%) |
Mar 28, 2007 | 5.569 | 5.570 | 5.490 | 5.503 | 21,536,978 | -0.08(-1.35%) |
Mar 27, 2007 | 5.679 | 5.680 | 5.567 | 5.578 | 21,319,192 | -0.12(-2.04%) |
Mar 26, 2007 | 5.708 | 5.727 | 5.623 | 5.695 | 13,849,833 | -0.01(-0.24%) |
Mar 23, 2007 | 5.569 | 5.720 | 5.497 | 5.708 | 41,810,996 | +0.02(+0.41%) |
Mar 22, 2007 | 5.695 | 5.705 | 5.592 | 5.685 | 30,216,914 | -0.01(-0.23%) |
Mar 21, 2007 | 5.718 | 5.763 | 5.662 | 5.698 | 18,285,962 | -0.02(-0.37%) |
Mar 20, 2007 | 5.670 | 5.723 | 5.653 | 5.719 | 10,444,197 | +0.05(+0.86%) |
Mar 19, 2007 | 5.643 | 5.685 | 5.625 | 5.670 | 13,789,321 | +0.04(+0.79%) |
Mar 16, 2007 | 5.538 | 5.638 | 5.531 | 5.625 | 23,035,692 | +0.09(+1.71%) |
Mar 15, 2007 | 5.483 | 5.562 | 5.483 | 5.531 | 14,030,987 | +0.04(+0.80%) |
Mar 14, 2007 | 5.476 | 5.504 | 5.378 | 5.487 | 16,143,898 | +0.01(+0.21%) |
Mar 13, 2007 | 5.528 | 5.517 | 5.387 | 5.475 | 13,319,361 | -0.05(-0.95%) |
Mar 12, 2007 | 5.522 | 5.554 | 5.507 | 5.528 | 10,500,554 | -0.01(-0.24%) |
Mar 09, 2007 | 5.515 | 5.563 | 5.491 | 5.541 | 12,643,076 | +0.07(+1.20%) |
Mar 08, 2007 | 5.507 | 5.569 | 5.470 | 5.475 | 15,262,245 | +0.00(+0.01%) |
Mar 07, 2007 | 5.492 | 5.523 | 5.420 | 5.475 | 22,555,130 | -0.03(-0.49%) |
Mar 06, 2007 | 5.389 | 5.522 | 5.382 | 5.501 | 15,358,721 | +0.14(+2.58%) |
Mar 05, 2007 | 5.437 | 5.457 | 5.363 | 5.363 | 14,285,072 | -0.07(-1.35%) |
Mar 02, 2007 | 5.507 | 5.543 | 5.437 | 5.437 | 13,520,909 | -0.07(-1.36%) |
Mar 01, 2007 | 5.397 | 5.547 | 5.348 | 5.511 | 20,222,714 | +0.04(+0.78%) |
Feb 28, 2007 | 5.483 | 5.502 | 5.407 | 5.468 | 21,339,252 | +0.03(+0.48%) |
Feb 27, 2007 | 5.624 | 5.645 | 5.405 | 5.442 | 21,999,296 | -0.20(-3.58%) |
Feb 26, 2007 | 5.700 | 5.700 | 5.611 | 5.644 | 15,818,240 | -0.01(-0.19%) |
Feb 23, 2007 | 5.665 | 5.665 | 5.610 | 5.655 | 8,635,042 | -0.01(-0.18%) |
Feb 22, 2007 | 5.596 | 5.669 | 5.582 | 5.665 | 13,672,786 | +0.06(+1.05%) |
Feb 21, 2007 | 5.590 | 5.620 | 5.575 | 5.607 | 13,212,378 | +0.02(+0.39%) |
Feb 20, 2007 | 5.564 | 5.606 | 5.530 | 5.585 | 16,799,168 | +0.02(+0.37%) |
Feb 16, 2007 | 5.575 | 5.628 | 5.532 | 5.564 | 18,117,348 | +0.04(+0.75%) |
Feb 15, 2007 | 5.509 | 5.533 | 5.486 | 5.523 | 13,541,923 | +0.01(+0.12%) |
Feb 14, 2007 | 5.507 | 5.537 | 5.494 | 5.516 | 15,949,065 | +0.01(+0.17%) |
Feb 13, 2007 | 5.414 | 5.526 | 5.414 | 5.507 | 21,736,090 | +0.04(+0.80%) |
Feb 12, 2007 | 5.423 | 5.466 | 5.404 | 5.463 | 23,915,282 | +0.04(+0.74%) |
Feb 09, 2007 | 5.395 | 5.451 | 5.395 | 5.423 | 19,794,686 | +0.01(+0.20%) |
Feb 08, 2007 | 5.376 | 5.428 | 5.352 | 5.412 | 18,511,848 | +0.03(+0.48%) |
Feb 07, 2007 | 5.332 | 5.392 | 5.309 | 5.386 | 23,989,942 | +0.09(+1.71%) |
Feb 06, 2007 | 5.204 | 5.301 | 5.204 | 5.296 | 13,720,546 | +0.09(+1.76%) |
Feb 05, 2007 | 5.214 | 5.251 | 5.153 | 5.204 | 14,073,016 | -0.04(-0.78%) |
Feb 02, 2007 | 5.287 | 5.309 | 5.225 | 5.245 | 13,067,187 | -0.03(-0.48%) |