Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.680 | 8.880 | 8.650 | 8.850 | 245,500 | +0.23(+2.67%) |
Apr 27, 2007 | 8.580 | 8.680 | 8.520 | 8.620 | 145,900 | +0.11(+1.29%) |
Apr 26, 2007 | 8.650 | 8.750 | 8.500 | 8.510 | 186,350 | -0.34(-3.84%) |
Apr 25, 2007 | 8.850 | 8.900 | 8.700 | 8.850 | 171,300 | +0.00(+0.00%) |
Apr 24, 2007 | 8.920 | 8.970 | 8.600 | 8.850 | 524,200 | -0.05(-0.58%) |
Apr 23, 2007 | 8.400 | 8.980 | 8.350 | 8.901 | 870,200 | +0.60(+7.24%) |
Apr 20, 2007 | 8.000 | 8.300 | 7.890 | 8.300 | 238,100 | +0.44(+5.60%) |
Apr 19, 2007 | 7.970 | 8.210 | 7.850 | 7.860 | 197,600 | -0.29(-3.56%) |
Apr 18, 2007 | 8.400 | 8.500 | 8.150 | 8.150 | 162,700 | -0.06(-0.73%) |
Apr 17, 2007 | 8.520 | 8.600 | 8.200 | 8.210 | 210,300 | -0.29(-3.41%) |
Apr 16, 2007 | 8.300 | 8.550 | 8.150 | 8.500 | 330,800 | +0.30(+3.66%) |
Apr 13, 2007 | 7.550 | 8.200 | 7.540 | 8.200 | 367,300 | +0.70(+9.34%) |
Apr 12, 2007 | 7.350 | 7.500 | 7.350 | 7.499 | 139,900 | +0.12(+1.62%) |
Apr 11, 2007 | 7.550 | 7.600 | 7.360 | 7.380 | 222,300 | -0.17(-2.25%) |
Apr 10, 2007 | 7.490 | 7.550 | 7.382 | 7.550 | 191,500 | +0.18(+2.44%) |
Apr 09, 2007 | 7.420 | 7.500 | 7.370 | 7.370 | 206,100 | -0.13(-1.73%) |
Apr 05, 2007 | 7.490 | 7.600 | 7.430 | 7.500 | 164,200 | +0.05(+0.67%) |
Apr 04, 2007 | 7.300 | 7.490 | 7.250 | 7.450 | 227,100 | +0.12(+1.64%) |
Apr 03, 2007 | 7.510 | 7.510 | 7.310 | 7.330 | 256,000 | -0.22(-2.91%) |
Apr 02, 2007 | 7.500 | 7.550 | 7.350 | 7.550 | 123,200 | +0.06(+0.80%) |
Mar 30, 2007 | 7.500 | 7.530 | 7.430 | 7.490 | 49,300 | +0.01(+0.13%) |
Mar 29, 2007 | 7.600 | 7.610 | 7.450 | 7.480 | 104,000 | -0.14(-1.84%) |
Mar 28, 2007 | 7.790 | 7.790 | 7.550 | 7.620 | 99,700 | -0.10(-1.30%) |
Mar 27, 2007 | 7.810 | 7.900 | 7.700 | 7.720 | 90,600 | -0.12(-1.53%) |
Mar 26, 2007 | 7.970 | 7.970 | 7.800 | 7.840 | 93,400 | -0.13(-1.63%) |
Mar 23, 2007 | 7.900 | 8.060 | 7.800 | 7.970 | 145,100 | +0.03(+0.38%) |
Mar 22, 2007 | 7.750 | 7.990 | 7.700 | 7.940 | 153,700 | +0.24(+3.12%) |
Mar 21, 2007 | 7.550 | 7.730 | 7.510 | 7.700 | 101,700 | +0.19(+2.53%) |
Mar 20, 2007 | 7.480 | 7.650 | 7.450 | 7.510 | 116,700 | +0.06(+0.81%) |
Mar 19, 2007 | 7.500 | 7.500 | 7.310 | 7.450 | 91,800 | +0.00(+0.00%) |
Mar 16, 2007 | 7.450 | 7.550 | 7.360 | 7.450 | 103,100 | +0.03(+0.40%) |
Mar 15, 2007 | 7.360 | 7.566 | 7.360 | 7.420 | 82,900 | +0.08(+1.09%) |
Mar 14, 2007 | 7.250 | 7.389 | 7.100 | 7.340 | 142,700 | +0.11(+1.52%) |
Mar 13, 2007 | 7.520 | 7.560 | 7.230 | 7.230 | 141,300 | -0.29(-3.86%) |
Mar 12, 2007 | 7.490 | 7.600 | 7.460 | 7.520 | 113,100 | -0.08(-1.05%) |
Mar 09, 2007 | 7.700 | 7.750 | 7.560 | 7.600 | 115,200 | -0.08(-1.04%) |
Mar 08, 2007 | 7.850 | 7.850 | 7.620 | 7.680 | 101,100 | +0.01(+0.13%) |
Mar 07, 2007 | 7.550 | 7.720 | 7.550 | 7.670 | 141,700 | +0.09(+1.19%) |
Mar 06, 2007 | 7.400 | 7.650 | 7.400 | 7.580 | 123,500 | +0.32(+4.41%) |
Mar 05, 2007 | 7.400 | 7.500 | 7.070 | 7.260 | 263,300 | -0.28(-3.71%) |
Mar 02, 2007 | 7.770 | 7.840 | 7.500 | 7.540 | 259,100 | -0.23(-2.96%) |
Mar 01, 2007 | 7.850 | 7.950 | 7.750 | 7.770 | 169,717 | -0.11(-1.40%) |
Feb 28, 2007 | 7.790 | 8.100 | 7.750 | 7.880 | 241,500 | +0.09(+1.16%) |
Feb 27, 2007 | 8.620 | 8.700 | 7.790 | 7.790 | 381,100 | -1.00(-11.38%) |
Feb 26, 2007 | 8.800 | 8.900 | 8.700 | 8.790 | 168,310 | -0.02(-0.23%) |
Feb 23, 2007 | 8.880 | 9.080 | 8.750 | 8.810 | 148,900 | -0.01(-0.11%) |
Feb 22, 2007 | 8.850 | 8.950 | 8.690 | 8.820 | 160,100 | -0.03(-0.34%) |
Feb 21, 2007 | 8.380 | 8.850 | 8.380 | 8.850 | 190,200 | +0.37(+4.36%) |
Feb 20, 2007 | 8.580 | 8.630 | 8.350 | 8.480 | 148,900 | -0.24(-2.75%) |
Feb 16, 2007 | 8.820 | 8.820 | 8.550 | 8.720 | 125,400 | -0.16(-1.80%) |
Feb 15, 2007 | 8.900 | 8.900 | 8.760 | 8.880 | 78,600 | -0.02(-0.22%) |
Feb 14, 2007 | 8.800 | 8.920 | 8.680 | 8.900 | 167,244 | +0.20(+2.30%) |
Feb 13, 2007 | 8.590 | 8.930 | 8.590 | 8.700 | 117,950 | +0.14(+1.64%) |
Feb 12, 2007 | 8.800 | 8.810 | 8.500 | 8.560 | 177,966 | -0.27(-3.06%) |
Feb 09, 2007 | 8.920 | 9.100 | 8.800 | 8.830 | 154,200 | -0.07(-0.79%) |
Feb 08, 2007 | 8.680 | 8.950 | 8.600 | 8.900 | 124,200 | +0.19(+2.18%) |
Feb 07, 2007 | 8.800 | 8.860 | 8.700 | 8.710 | 131,500 | +0.08(+0.93%) |
Feb 06, 2007 | 8.600 | 8.800 | 8.520 | 8.630 | 74,500 | +0.05(+0.58%) |
Feb 05, 2007 | 8.680 | 8.710 | 8.510 | 8.580 | 109,400 | -0.05(-0.58%) |
Feb 02, 2007 | 8.750 | 8.750 | 8.400 | 8.630 | 159,400 | -0.14(-1.60%) |