Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.130 | 9.168 | 8.866 | 8.970 | 1,877,993 | -0.16(-1.74%) |
Apr 27, 2007 | 9.278 | 9.366 | 9.108 | 9.130 | 1,271,224 | -0.19(-2.06%) |
Apr 26, 2007 | 9.536 | 9.536 | 9.316 | 9.322 | 740,146 | -0.15(-1.62%) |
Apr 25, 2007 | 9.476 | 9.564 | 9.393 | 9.476 | 1,042,291 | +0.07(+0.70%) |
Apr 24, 2007 | 9.503 | 9.569 | 9.355 | 9.410 | 913,466 | -0.06(-0.64%) |
Apr 23, 2007 | 9.514 | 9.569 | 9.393 | 9.470 | 911,695 | -0.01(-0.12%) |
Apr 20, 2007 | 9.470 | 9.503 | 9.399 | 9.481 | 868,892 | +0.14(+1.53%) |
Apr 19, 2007 | 9.476 | 9.503 | 9.250 | 9.338 | 824,573 | -0.18(-1.85%) |
Apr 18, 2007 | 9.607 | 9.706 | 9.443 | 9.514 | 1,054,532 | -0.10(-1.03%) |
Apr 17, 2007 | 9.635 | 9.684 | 9.476 | 9.613 | 1,393,455 | +0.01(+0.11%) |
Apr 16, 2007 | 9.360 | 9.613 | 9.360 | 9.602 | 1,426,165 | +0.26(+2.76%) |
Apr 13, 2007 | 9.206 | 9.355 | 9.179 | 9.344 | 1,265,248 | +0.17(+1.86%) |
Apr 12, 2007 | 9.020 | 9.179 | 8.954 | 9.174 | 799,904 | +0.15(+1.64%) |
Apr 11, 2007 | 8.932 | 9.146 | 8.899 | 9.025 | 1,745,679 | +0.05(+0.55%) |
Apr 10, 2007 | 8.943 | 9.025 | 8.921 | 8.976 | 917,278 | +0.03(+0.37%) |
Apr 09, 2007 | 8.932 | 9.064 | 8.904 | 8.943 | 1,005,172 | +0.05(+0.62%) |
Apr 05, 2007 | 8.910 | 8.932 | 8.811 | 8.888 | 864,960 | +0.01(+0.06%) |
Apr 04, 2007 | 8.844 | 8.899 | 8.729 | 8.882 | 1,002,987 | +0.05(+0.62%) |
Apr 03, 2007 | 8.723 | 8.899 | 8.668 | 8.827 | 1,195,315 | +0.16(+1.84%) |
Apr 02, 2007 | 8.514 | 8.690 | 8.503 | 8.668 | 1,840,432 | +0.18(+2.14%) |
Mar 30, 2007 | 8.531 | 8.679 | 8.437 | 8.487 | 1,181,671 | -0.01(-0.06%) |
Mar 29, 2007 | 8.597 | 8.613 | 8.432 | 8.492 | 553,258 | -0.05(-0.58%) |
Mar 28, 2007 | 8.569 | 8.641 | 8.303 | 8.542 | 1,920,232 | -0.05(-0.64%) |
Mar 27, 2007 | 8.564 | 8.718 | 8.536 | 8.597 | 1,132,356 | +0.06(+0.71%) |
Mar 26, 2007 | 8.350 | 8.569 | 8.344 | 8.536 | 1,398,381 | +0.17(+2.04%) |
Mar 23, 2007 | 8.432 | 8.432 | 8.339 | 8.366 | 1,593,451 | -0.03(-0.39%) |
Mar 22, 2007 | 8.448 | 8.448 | 8.317 | 8.399 | 1,585,923 | +0.02(+0.26%) |
Mar 21, 2007 | 8.295 | 8.388 | 8.262 | 8.377 | 1,602,420 | +0.09(+1.13%) |
Mar 20, 2007 | 8.317 | 8.383 | 8.218 | 8.284 | 911,007 | -0.05(-0.66%) |
Mar 19, 2007 | 8.498 | 8.514 | 8.295 | 8.339 | 1,084,669 | -0.07(-0.78%) |
Mar 16, 2007 | 8.234 | 8.487 | 8.174 | 8.404 | 1,936,024 | +0.16(+2.00%) |
Mar 15, 2007 | 8.278 | 8.306 | 8.097 | 8.240 | 1,341,530 | +0.05(+0.60%) |
Mar 14, 2007 | 8.080 | 8.218 | 8.036 | 8.190 | 1,308,988 | +0.14(+1.77%) |
Mar 13, 2007 | 8.525 | 8.465 | 8.009 | 8.047 | 1,717,020 | -0.48(-5.61%) |
Mar 12, 2007 | 8.075 | 8.591 | 8.042 | 8.525 | 1,974,185 | +0.54(+6.74%) |
Mar 09, 2007 | 8.009 | 8.064 | 7.916 | 7.987 | 1,095,443 | +0.02(+0.28%) |
Mar 08, 2007 | 7.877 | 8.047 | 7.855 | 7.965 | 1,084,963 | +0.13(+1.61%) |
Mar 07, 2007 | 8.108 | 8.146 | 7.773 | 7.839 | 1,440,563 | -0.26(-3.19%) |
Mar 06, 2007 | 7.943 | 8.113 | 7.943 | 8.097 | 1,663,582 | +0.20(+2.50%) |
Mar 05, 2007 | 7.861 | 8.058 | 7.800 | 7.899 | 1,346,868 | +0.01(+0.07%) |
Mar 02, 2007 | 7.855 | 8.009 | 7.806 | 7.894 | 1,372,433 | -0.02(-0.21%) |
Mar 01, 2007 | 8.036 | 8.152 | 7.169 | 7.910 | 1,676,205 | +0.06(+0.77%) |
Feb 28, 2007 | 8.025 | 8.064 | 7.712 | 7.850 | 1,539,081 | -0.24(-2.92%) |
Feb 27, 2007 | 8.168 | 8.212 | 8.003 | 8.086 | 2,182,197 | -0.24(-2.84%) |
Feb 26, 2007 | 8.097 | 8.344 | 8.089 | 8.322 | 1,475,618 | +0.24(+2.99%) |
Feb 23, 2007 | 8.163 | 8.185 | 8.069 | 8.080 | 1,476,949 | -0.08(-1.01%) |
Feb 22, 2007 | 8.289 | 8.340 | 8.086 | 8.163 | 1,135,426 | -0.10(-1.20%) |
Feb 21, 2007 | 8.069 | 8.284 | 7.888 | 8.262 | 1,175,452 | +0.19(+2.31%) |
Feb 20, 2007 | 7.965 | 8.262 | 7.883 | 8.075 | 2,018,276 | +0.32(+4.18%) |
Feb 16, 2007 | 7.723 | 7.811 | 7.685 | 7.751 | 1,152,148 | +0.04(+0.57%) |
Feb 15, 2007 | 7.668 | 7.789 | 7.635 | 7.707 | 1,508,972 | +0.02(+0.21%) |
Feb 14, 2007 | 7.223 | 7.745 | 7.009 | 7.690 | 1,634,939 | +0.35(+4.71%) |
Feb 13, 2007 | 7.350 | 7.372 | 7.251 | 7.344 | 559,706 | +0.06(+0.83%) |
Feb 12, 2007 | 7.048 | 7.333 | 6.993 | 7.284 | 886,731 | +0.29(+4.08%) |
Feb 09, 2007 | 7.212 | 7.212 | 6.949 | 6.998 | 461,396 | -0.20(-2.82%) |
Feb 08, 2007 | 7.169 | 7.218 | 7.031 | 7.201 | 776,306 | +0.01(+0.08%) |
Feb 07, 2007 | 6.729 | 7.218 | 6.729 | 7.196 | 1,671,474 | +0.51(+7.64%) |
Feb 06, 2007 | 6.828 | 6.888 | 6.674 | 6.685 | 493,447 | -0.09(-1.38%) |
Feb 05, 2007 | 6.729 | 6.822 | 6.625 | 6.779 | 600,475 | +0.06(+0.90%) |
Feb 02, 2007 | 6.619 | 6.724 | 6.526 | 6.718 | 559,016 | +0.09(+1.41%) |