Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.614 | 8.642 | 8.266 | 8.275 | 1,916,247 | -0.37(-4.24%) |
Apr 27, 2007 | 8.595 | 8.707 | 8.548 | 8.642 | 1,385,409 | +0.07(+0.77%) |
Apr 26, 2007 | 8.764 | 8.764 | 8.238 | 8.576 | 2,414,578 | -0.08(-0.87%) |
Apr 25, 2007 | 8.595 | 8.736 | 8.510 | 8.651 | 1,767,096 | +0.08(+0.88%) |
Apr 24, 2007 | 8.971 | 9.017 | 8.510 | 8.576 | 3,634,558 | -0.49(-5.39%) |
Apr 23, 2007 | 9.149 | 9.215 | 9.017 | 9.064 | 2,057,369 | -0.04(-0.41%) |
Apr 20, 2007 | 9.008 | 9.149 | 8.914 | 9.102 | 2,515,754 | +0.46(+5.33%) |
Apr 19, 2007 | 8.801 | 8.801 | 8.538 | 8.642 | 2,708,204 | -0.39(-4.27%) |
Apr 18, 2007 | 9.196 | 9.243 | 8.830 | 9.027 | 1,594,450 | -0.17(-1.84%) |
Apr 17, 2007 | 9.187 | 9.290 | 8.971 | 9.196 | 2,739,486 | -0.01(-0.10%) |
Apr 16, 2007 | 8.924 | 9.271 | 8.924 | 9.205 | 3,732,812 | +0.35(+3.92%) |
Apr 13, 2007 | 8.614 | 8.867 | 8.548 | 8.858 | 3,492,310 | +0.35(+4.08%) |
Apr 12, 2007 | 8.435 | 8.529 | 8.285 | 8.510 | 1,842,621 | +0.08(+1.00%) |
Apr 11, 2007 | 8.689 | 8.715 | 8.322 | 8.426 | 2,885,802 | -0.25(-2.92%) |
Apr 10, 2007 | 8.717 | 8.783 | 8.651 | 8.679 | 1,775,112 | +0.04(+0.43%) |
Apr 09, 2007 | 8.548 | 8.717 | 8.501 | 8.642 | 2,078,629 | +0.08(+0.88%) |
Apr 05, 2007 | 8.689 | 8.689 | 8.520 | 8.567 | 3,070,729 | -0.21(-2.36%) |
Apr 04, 2007 | 8.764 | 8.830 | 8.708 | 8.773 | 2,369,797 | +0.06(+0.65%) |
Apr 03, 2007 | 8.764 | 8.867 | 8.698 | 8.717 | 2,378,458 | -0.06(-0.64%) |
Apr 02, 2007 | 8.454 | 8.773 | 8.360 | 8.773 | 2,500,530 | +0.26(+3.09%) |
Mar 30, 2007 | 8.520 | 8.576 | 8.463 | 8.510 | 1,533,699 | +0.01(+0.11%) |
Mar 29, 2007 | 8.595 | 8.651 | 8.482 | 8.501 | 2,073,838 | +0.00(+0.00%) |
Mar 28, 2007 | 8.538 | 8.614 | 8.435 | 8.501 | 2,700,142 | +0.02(+0.22%) |
Mar 27, 2007 | 8.614 | 8.642 | 8.435 | 8.482 | 1,676,743 | -0.13(-1.53%) |
Mar 26, 2007 | 8.407 | 8.623 | 8.369 | 8.614 | 2,693,031 | +0.27(+3.27%) |
Mar 23, 2007 | 8.341 | 8.388 | 8.219 | 8.341 | 1,458,500 | -0.03(-0.34%) |
Mar 22, 2007 | 8.435 | 8.510 | 8.332 | 8.369 | 3,357,000 | +0.05(+0.56%) |
Mar 21, 2007 | 8.031 | 8.322 | 7.984 | 8.322 | 2,289,207 | +0.36(+4.48%) |
Mar 20, 2007 | 7.928 | 8.097 | 7.890 | 7.965 | 2,363,729 | +0.13(+1.68%) |
Mar 19, 2007 | 7.749 | 7.862 | 7.646 | 7.834 | 1,790,974 | +0.23(+3.09%) |
Mar 16, 2007 | 7.627 | 7.796 | 7.580 | 7.599 | 2,408,655 | -0.02(-0.25%) |
Mar 15, 2007 | 7.562 | 7.655 | 7.524 | 7.618 | 1,940,870 | +0.12(+1.63%) |
Mar 14, 2007 | 7.336 | 7.515 | 7.233 | 7.496 | 2,703,336 | +0.16(+2.18%) |
Mar 13, 2007 | 7.674 | 7.702 | 7.327 | 7.336 | 2,301,130 | -0.34(-4.41%) |
Mar 12, 2007 | 7.590 | 7.787 | 7.571 | 7.674 | 1,972,276 | +0.00(+0.00%) |
Mar 09, 2007 | 7.646 | 7.831 | 7.562 | 7.674 | 2,019,544 | +0.16(+2.12%) |
Mar 08, 2007 | 7.834 | 7.890 | 7.496 | 7.515 | 2,798,937 | -0.16(-2.08%) |
Mar 07, 2007 | 7.421 | 7.843 | 7.402 | 7.674 | 3,430,138 | +0.25(+3.42%) |
Mar 06, 2007 | 7.158 | 7.449 | 7.148 | 7.421 | 2,458,172 | +0.43(+6.18%) |
Mar 05, 2007 | 6.998 | 7.214 | 6.744 | 6.989 | 3,754,095 | -0.11(-1.59%) |
Mar 02, 2007 | 7.308 | 7.449 | 7.045 | 7.101 | 3,137,266 | -0.39(-5.14%) |
Mar 01, 2007 | 7.223 | 7.599 | 7.036 | 7.486 | 4,096,953 | +0.26(+3.64%) |
Feb 28, 2007 | 7.026 | 7.345 | 6.932 | 7.223 | 4,130,431 | +0.00(+0.00%) |
Feb 27, 2007 | 7.778 | 7.787 | 7.111 | 7.223 | 4,639,203 | -0.79(-9.85%) |
Feb 26, 2007 | 7.872 | 8.067 | 7.796 | 8.012 | 2,341,039 | +0.23(+3.02%) |
Feb 23, 2007 | 7.796 | 8.135 | 7.637 | 7.778 | 4,270,213 | +0.17(+2.22%) |
Feb 22, 2007 | 7.609 | 7.749 | 7.496 | 7.609 | 3,384,360 | -0.01(-0.12%) |
Feb 21, 2007 | 6.998 | 7.731 | 6.979 | 7.618 | 7,007,510 | +0.77(+11.25%) |
Feb 20, 2007 | 6.772 | 6.866 | 6.735 | 6.848 | 1,181,172 | -0.01(-0.14%) |
Feb 16, 2007 | 6.885 | 6.904 | 6.819 | 6.857 | 973,895 | -0.03(-0.41%) |
Feb 15, 2007 | 6.848 | 6.923 | 6.791 | 6.885 | 1,379,294 | +0.03(+0.41%) |
Feb 14, 2007 | 6.829 | 6.895 | 6.782 | 6.857 | 2,333,246 | +0.04(+0.55%) |
Feb 13, 2007 | 6.810 | 6.885 | 6.791 | 6.819 | 1,627,914 | +0.08(+1.11%) |
Feb 12, 2007 | 6.726 | 6.829 | 6.679 | 6.744 | 1,754,772 | -0.07(-0.97%) |
Feb 09, 2007 | 7.017 | 7.082 | 6.801 | 6.810 | 1,527,380 | -0.19(-2.68%) |
Feb 08, 2007 | 6.810 | 6.998 | 6.772 | 6.998 | 1,363,112 | +0.15(+2.19%) |
Feb 07, 2007 | 6.876 | 6.942 | 6.763 | 6.848 | 1,593,598 | -0.01(-0.14%) |
Feb 06, 2007 | 6.838 | 6.895 | 6.819 | 6.857 | 1,295,936 | +0.06(+0.83%) |
Feb 05, 2007 | 6.697 | 6.810 | 6.679 | 6.801 | 1,340,968 | +0.12(+1.83%) |
Feb 02, 2007 | 6.801 | 6.801 | 6.575 | 6.679 | 1,468,295 | -0.16(-2.34%) |