Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.444 | 9.444 | 9.323 | 9.389 | 954,581 | -0.02(-0.23%) |
Apr 27, 2007 | 9.340 | 9.455 | 9.334 | 9.411 | 866,042 | +0.02(+0.17%) |
Apr 26, 2007 | 9.498 | 9.515 | 9.362 | 9.394 | 959,875 | -0.12(-1.27%) |
Apr 25, 2007 | 9.438 | 9.564 | 9.373 | 9.515 | 839,206 | +0.02(+0.23%) |
Apr 24, 2007 | 9.482 | 9.509 | 9.394 | 9.493 | 445,982 | +0.01(+0.06%) |
Apr 23, 2007 | 9.592 | 9.624 | 9.488 | 9.488 | 525,394 | -0.15(-1.53%) |
Apr 20, 2007 | 9.685 | 9.701 | 9.564 | 9.635 | 625,434 | +0.09(+0.92%) |
Apr 19, 2007 | 9.498 | 9.570 | 9.433 | 9.548 | 559,896 | -0.04(-0.46%) |
Apr 18, 2007 | 9.504 | 9.614 | 9.504 | 9.592 | 550,038 | +0.03(+0.29%) |
Apr 17, 2007 | 9.559 | 9.597 | 9.493 | 9.564 | 482,858 | +0.01(+0.06%) |
Apr 16, 2007 | 9.455 | 9.575 | 9.444 | 9.559 | 844,683 | +0.17(+1.81%) |
Apr 13, 2007 | 9.362 | 9.389 | 9.301 | 9.389 | 1,202,308 | +0.05(+0.53%) |
Apr 12, 2007 | 9.263 | 9.340 | 9.214 | 9.340 | 438,497 | +0.08(+0.89%) |
Apr 11, 2007 | 9.444 | 9.444 | 9.230 | 9.257 | 946,914 | -0.16(-1.74%) |
Apr 10, 2007 | 9.411 | 9.455 | 9.378 | 9.422 | 490,891 | +0.01(+0.12%) |
Apr 09, 2007 | 9.548 | 9.559 | 9.389 | 9.411 | 471,357 | -0.11(-1.15%) |
Apr 05, 2007 | 9.531 | 9.553 | 9.482 | 9.520 | 418,234 | -0.01(-0.11%) |
Apr 04, 2007 | 9.586 | 9.603 | 9.504 | 9.531 | 380,810 | -0.05(-0.57%) |
Apr 03, 2007 | 9.553 | 9.641 | 9.520 | 9.586 | 688,598 | +0.08(+0.81%) |
Apr 02, 2007 | 9.559 | 9.559 | 9.460 | 9.509 | 470,079 | -0.05(-0.52%) |
Mar 30, 2007 | 9.575 | 9.657 | 9.466 | 9.559 | 837,015 | +0.00(+0.00%) |
Mar 29, 2007 | 9.696 | 9.723 | 9.444 | 9.559 | 645,150 | +0.12(+1.28%) |
Mar 28, 2007 | 9.422 | 9.498 | 9.312 | 9.438 | 1,187,887 | -0.04(-0.40%) |
Mar 27, 2007 | 9.575 | 9.586 | 9.471 | 9.477 | 387,929 | -0.14(-1.48%) |
Mar 26, 2007 | 9.652 | 9.674 | 9.493 | 9.619 | 496,550 | -0.02(-0.23%) |
Mar 23, 2007 | 9.619 | 9.663 | 9.509 | 9.641 | 420,059 | +0.02(+0.17%) |
Mar 22, 2007 | 9.745 | 9.761 | 9.586 | 9.624 | 638,760 | -0.08(-0.79%) |
Mar 21, 2007 | 9.449 | 9.723 | 9.405 | 9.701 | 923,547 | +0.26(+2.79%) |
Mar 20, 2007 | 9.394 | 9.482 | 9.340 | 9.438 | 511,154 | +0.03(+0.35%) |
Mar 19, 2007 | 9.400 | 9.433 | 9.318 | 9.405 | 452,554 | +0.08(+0.82%) |
Mar 16, 2007 | 9.405 | 9.444 | 9.307 | 9.329 | 861,295 | -0.07(-0.76%) |
Mar 15, 2007 | 9.247 | 9.411 | 9.247 | 9.400 | 718,172 | +0.17(+1.84%) |
Mar 14, 2007 | 9.137 | 9.241 | 9.000 | 9.230 | 871,518 | +0.05(+0.60%) |
Mar 13, 2007 | 9.531 | 9.526 | 9.121 | 9.175 | 831,721 | -0.36(-3.74%) |
Mar 12, 2007 | 9.455 | 9.586 | 9.422 | 9.531 | 507,503 | +0.08(+0.87%) |
Mar 09, 2007 | 9.493 | 9.509 | 9.367 | 9.449 | 231,297 | +0.03(+0.35%) |
Mar 08, 2007 | 9.466 | 9.515 | 9.367 | 9.416 | 380,992 | +0.02(+0.23%) |
Mar 07, 2007 | 9.504 | 9.526 | 9.362 | 9.394 | 474,826 | -0.12(-1.27%) |
Mar 06, 2007 | 9.411 | 9.564 | 9.351 | 9.515 | 613,750 | +0.19(+2.06%) |
Mar 05, 2007 | 9.471 | 9.559 | 9.312 | 9.323 | 522,838 | -0.24(-2.52%) |
Mar 02, 2007 | 9.592 | 9.641 | 9.498 | 9.564 | 518,456 | -0.05(-0.57%) |
Mar 01, 2007 | 9.482 | 9.685 | 9.362 | 9.619 | 533,340 | +0.00(+0.00%) |
Feb 28, 2007 | 9.548 | 9.745 | 9.383 | 9.619 | 693,892 | +0.05(+0.57%) |
Feb 27, 2007 | 9.849 | 9.855 | 8.907 | 9.564 | 644,785 | -0.32(-3.27%) |
Feb 26, 2007 | 9.997 | 9.997 | 9.811 | 9.887 | 421,154 | -0.08(-0.77%) |
Feb 23, 2007 | 10.02 | 10.07 | 9.915 | 9.964 | 472,087 | -0.10(-1.03%) |
Feb 22, 2007 | 10.05 | 10.07 | 9.970 | 10.07 | 270,729 | +0.01(+0.05%) |
Feb 21, 2007 | 10.03 | 10.13 | 10.01 | 10.06 | 218,153 | -0.02(-0.22%) |
Feb 20, 2007 | 10.02 | 10.13 | 9.953 | 10.08 | 379,897 | +0.06(+0.60%) |
Feb 16, 2007 | 10.01 | 10.04 | 9.953 | 10.02 | 458,943 | +0.01(+0.11%) |
Feb 15, 2007 | 9.997 | 10.03 | 9.970 | 10.01 | 409,106 | +0.02(+0.16%) |
Feb 14, 2007 | 10.01 | 10.04 | 9.992 | 9.997 | 339,660 | -0.03(-0.27%) |
Feb 13, 2007 | 10.05 | 10.05 | 9.992 | 10.02 | 404,400 | +0.02(+0.16%) |
Feb 12, 2007 | 10.01 | 10.06 | 9.986 | 10.01 | 442,128 | +0.02(+0.16%) |
Feb 09, 2007 | 10.02 | 10.04 | 9.964 | 9.992 | 387,747 | -0.03(-0.33%) |
Feb 08, 2007 | 9.997 | 10.05 | 9.970 | 10.02 | 756,691 | +0.01(+0.05%) |
Feb 07, 2007 | 10.04 | 10.04 | 9.981 | 10.02 | 493,994 | +0.01(+0.11%) |
Feb 06, 2007 | 9.986 | 10.04 | 9.981 | 10.01 | 253,204 | +0.04(+0.38%) |
Feb 05, 2007 | 10.08 | 10.08 | 9.909 | 9.970 | 506,225 | -0.11(-1.09%) |
Feb 02, 2007 | 10.02 | 10.08 | 9.997 | 10.08 | 535,982 | +0.07(+0.66%) |