Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.11 | 10.12 | 9.950 | 10.11 | 5,400 | +0.11(+1.07%) |
Apr 27, 2007 | 9.750 | 10.00 | 9.845 | 10.00 | 2,300 | +0.25(+2.56%) |
Apr 26, 2007 | 9.750 | 9.770 | 9.607 | 9.750 | 4,600 | +0.04(+0.40%) |
Apr 25, 2007 | 9.510 | 9.711 | 9.711 | 9.711 | 500 | +0.20(+2.12%) |
Apr 24, 2007 | 9.510 | 9.715 | 9.510 | 9.510 | 1,100 | -0.21(-2.15%) |
Apr 23, 2007 | 9.719 | 9.792 | 9.710 | 9.719 | 3,600 | +0.01(+0.06%) |
Apr 20, 2007 | 9.713 | 9.721 | 9.713 | 9.713 | 2,300 | +0.06(+0.58%) |
Apr 19, 2007 | 9.679 | 9.657 | 9.657 | 9.657 | 1,000 | -0.02(-0.23%) |
Apr 18, 2007 | 9.679 | 9.790 | 9.679 | 9.679 | 4,650 | +0.03(+0.34%) |
Apr 17, 2007 | 9.646 | 9.646 | 9.646 | 9.646 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 9.646 | 9.650 | 9.634 | 9.646 | 2,136 | +0.03(+0.27%) |
Apr 13, 2007 | 9.620 | 9.630 | 9.620 | 9.620 | 8,300 | +0.02(+0.21%) |
Apr 12, 2007 | 9.600 | 9.615 | 9.580 | 9.600 | 13,250 | +0.03(+0.28%) |
Apr 11, 2007 | 9.573 | 9.573 | 9.569 | 9.573 | 1,100 | +0.07(+0.72%) |
Apr 10, 2007 | 9.505 | 9.598 | 9.502 | 9.505 | 4,050 | +0.02(+0.23%) |
Apr 09, 2007 | 9.483 | 9.487 | 9.450 | 9.483 | 6,400 | -0.02(-0.17%) |
Apr 05, 2007 | 9.500 | 9.537 | 9.500 | 9.500 | 14,500 | +0.04(+0.42%) |
Apr 04, 2007 | 9.460 | 9.564 | 9.460 | 9.460 | 3,650 | -0.04(-0.42%) |
Apr 03, 2007 | 9.500 | 9.500 | 9.460 | 9.500 | 7,700 | +0.04(+0.42%) |
Apr 02, 2007 | 9.460 | 9.470 | 9.460 | 9.460 | 600 | -0.04(-0.42%) |
Mar 30, 2007 | 9.500 | 9.506 | 9.500 | 9.500 | 650 | +0.09(+0.98%) |
Mar 29, 2007 | 9.408 | 9.408 | 9.408 | 9.408 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 9.408 | 9.480 | 9.408 | 9.408 | 6,000 | -0.04(-0.44%) |
Mar 27, 2007 | 9.450 | 9.490 | 9.450 | 9.450 | 4,450 | -0.04(-0.44%) |
Mar 26, 2007 | 9.492 | 9.499 | 9.435 | 9.492 | 3,200 | -0.00(-0.02%) |
Mar 23, 2007 | 9.494 | 9.496 | 9.494 | 9.494 | 1,000 | +0.00(+0.04%) |
Mar 22, 2007 | 9.490 | 9.490 | 9.467 | 9.490 | 500 | +0.08(+0.85%) |
Mar 21, 2007 | 9.410 | 9.410 | 9.244 | 9.410 | 5,150 | +0.21(+2.28%) |
Mar 20, 2007 | 9.200 | 9.200 | 9.000 | 9.200 | 39,533 | +0.33(+3.72%) |
Mar 19, 2007 | 8.870 | 9.035 | 8.791 | 8.870 | 18,700 | -0.38(-4.11%) |
Mar 16, 2007 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.13(-1.38%) |
Mar 15, 2007 | 9.379 | 9.463 | 9.379 | 9.379 | 3,800 | +0.08(+0.91%) |
Mar 14, 2007 | 9.295 | 9.609 | 9.283 | 9.295 | 10,250 | -0.30(-3.18%) |
Mar 13, 2007 | 9.550 | 9.677 | 9.600 | 9.600 | 2,300 | +0.05(+0.52%) |
Mar 12, 2007 | 9.550 | 9.550 | 9.550 | 9.550 | 500 | +0.15(+1.60%) |
Mar 09, 2007 | 9.400 | 9.500 | 9.400 | 9.400 | 1,000 | -0.15(-1.62%) |
Mar 08, 2007 | 9.555 | 9.580 | 9.458 | 9.555 | 11,000 | -0.09(-0.94%) |
Mar 07, 2007 | 9.646 | 9.646 | 9.646 | 9.646 | 100 | -0.03(-0.26%) |
Mar 06, 2007 | 9.671 | 9.671 | 9.671 | 9.671 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 9.671 | 9.725 | 9.528 | 9.671 | 3,500 | +0.17(+1.80%) |
Mar 02, 2007 | 9.495 | 9.500 | 9.500 | 9.500 | 400 | +0.00(+0.05%) |
Mar 01, 2007 | 9.495 | 9.495 | 9.491 | 9.495 | 400 | +0.12(+1.28%) |
Feb 28, 2007 | 9.375 | 9.375 | 9.375 | 9.375 | 3,150 | -0.22(-2.28%) |
Feb 27, 2007 | 9.594 | 10.06 | 9.594 | 9.594 | 2,200 | -0.46(-4.61%) |
Feb 26, 2007 | 10.06 | 10.06 | 10.01 | 10.06 | 6,636 | -0.10(-1.01%) |
Feb 23, 2007 | 10.16 | 10.26 | 10.00 | 10.16 | 8,000 | +0.18(+1.75%) |
Feb 22, 2007 | 9.985 | 9.985 | 9.698 | 9.985 | 2,450 | +0.54(+5.68%) |
Feb 21, 2007 | 9.448 | 9.513 | 9.410 | 9.448 | 9,100 | +0.07(+0.72%) |
Feb 20, 2007 | 9.380 | 9.380 | 9.342 | 9.380 | 5,100 | -0.04(-0.42%) |
Feb 16, 2007 | 9.420 | 9.420 | 9.371 | 9.420 | 2,100 | +0.10(+1.07%) |
Feb 15, 2007 | 9.320 | 9.350 | 9.320 | 9.320 | 2,500 | -0.01(-0.11%) |
Feb 14, 2007 | 9.330 | 9.540 | 9.330 | 9.330 | 9,876 | +0.03(+0.32%) |
Feb 13, 2007 | 9.300 | 9.400 | 9.300 | 9.300 | 2,300 | +0.14(+1.54%) |
Feb 12, 2007 | 9.200 | 9.274 | 9.159 | 9.159 | 2,100 | -0.04(-0.45%) |
Feb 09, 2007 | 9.200 | 9.200 | 9.200 | 9.200 | 250 | +0.14(+1.51%) |
Feb 08, 2007 | 9.063 | 9.094 | 9.063 | 9.063 | 1,200 | -0.03(-0.33%) |
Feb 07, 2007 | 9.093 | 9.310 | 9.092 | 9.093 | 4,500 | -0.10(-1.08%) |
Feb 06, 2007 | 9.193 | 9.273 | 9.193 | 9.193 | 1,200 | -0.04(-0.43%) |
Feb 05, 2007 | 9.232 | 9.455 | 9.232 | 9.232 | 12,850 | -0.17(-1.79%) |
Feb 02, 2007 | 9.400 | 9.400 | 9.245 | 9.400 | 2,500 | +0.07(+0.75%) |