Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.93 | 17.08 | 16.34 | 16.37 | 13,945,639 | -0.71(-4.14%) |
Apr 27, 2007 | 16.49 | 19.05 | 16.41 | 17.08 | 43,940,908 | +1.80(+11.80%) |
Apr 26, 2007 | 15.12 | 15.58 | 15.09 | 15.27 | 6,933,679 | +0.29(+1.94%) |
Apr 25, 2007 | 15.28 | 15.36 | 14.91 | 14.98 | 8,859,484 | -0.21(-1.40%) |
Apr 24, 2007 | 15.41 | 16.24 | 15.19 | 15.20 | 20,751,658 | +0.14(+0.93%) |
Apr 23, 2007 | 13.81 | 15.66 | 13.75 | 15.05 | 23,183,816 | +1.30(+9.48%) |
Apr 20, 2007 | 13.32 | 13.78 | 13.32 | 13.75 | 7,539,147 | +0.64(+4.89%) |
Apr 19, 2007 | 13.16 | 13.27 | 13.02 | 13.11 | 2,468,850 | -0.07(-0.53%) |
Apr 18, 2007 | 13.30 | 13.32 | 13.13 | 13.18 | 2,669,188 | -0.18(-1.32%) |
Apr 17, 2007 | 13.31 | 13.42 | 13.25 | 13.36 | 3,166,036 | +0.04(+0.31%) |
Apr 16, 2007 | 13.26 | 13.31 | 13.16 | 13.31 | 2,746,600 | +0.23(+1.75%) |
Apr 13, 2007 | 13.04 | 13.16 | 12.99 | 13.09 | 2,255,436 | +0.06(+0.46%) |
Apr 12, 2007 | 13.04 | 13.08 | 12.90 | 13.02 | 3,350,419 | -0.02(-0.15%) |
Apr 11, 2007 | 13.00 | 13.13 | 12.92 | 13.04 | 3,887,804 | -0.00(-0.01%) |
Apr 10, 2007 | 13.02 | 13.13 | 12.93 | 13.05 | 3,239,789 | +6.50(+99.21%) |
Apr 09, 2007 | 6.573 | 6.611 | 6.542 | 6.549 | 2,589,242 | -0.01(-0.15%) |
Apr 05, 2007 | 6.485 | 6.578 | 6.471 | 6.559 | 3,043,021 | +0.11(+1.69%) |
Apr 04, 2007 | 6.512 | 6.512 | 6.427 | 6.450 | 3,440,933 | -0.06(-0.90%) |
Apr 03, 2007 | 6.486 | 6.536 | 6.454 | 6.508 | 2,481,145 | +0.06(+0.89%) |
Apr 02, 2007 | 6.426 | 6.488 | 6.397 | 6.451 | 3,296,934 | +0.02(+0.38%) |
Mar 30, 2007 | 6.443 | 6.524 | 6.389 | 6.426 | 3,666,263 | -0.01(-0.14%) |
Mar 29, 2007 | 6.438 | 6.478 | 6.379 | 6.435 | 3,980,980 | +0.07(+1.04%) |
Mar 28, 2007 | 6.477 | 6.477 | 6.354 | 6.369 | 6,244,245 | -0.11(-1.67%) |
Mar 27, 2007 | 6.599 | 6.599 | 6.457 | 6.477 | 7,499,737 | -0.13(-1.93%) |
Mar 26, 2007 | 6.661 | 6.678 | 6.571 | 6.605 | 5,268,131 | -0.06(-0.97%) |
Mar 23, 2007 | 6.583 | 6.747 | 6.562 | 6.669 | 6,472,260 | +0.10(+1.47%) |
Mar 22, 2007 | 6.531 | 6.604 | 6.508 | 6.572 | 4,879,530 | +0.05(+0.70%) |
Mar 21, 2007 | 6.386 | 6.541 | 6.353 | 6.527 | 5,663,673 | +0.14(+2.20%) |
Mar 20, 2007 | 6.317 | 6.409 | 6.278 | 6.386 | 4,482,615 | +0.07(+1.09%) |
Mar 19, 2007 | 6.172 | 6.344 | 6.169 | 6.317 | 5,722,343 | +0.17(+2.74%) |
Mar 16, 2007 | 6.077 | 6.164 | 6.037 | 6.149 | 5,916,578 | +0.10(+1.59%) |
Mar 15, 2007 | 6.059 | 6.105 | 6.045 | 6.052 | 2,898,329 | -0.01(-0.10%) |
Mar 14, 2007 | 5.970 | 6.069 | 5.937 | 6.058 | 5,983,333 | +0.09(+1.50%) |
Mar 13, 2007 | 6.131 | 6.152 | 5.928 | 5.968 | 8,156,760 | -0.16(-2.64%) |
Mar 12, 2007 | 6.153 | 6.205 | 6.119 | 6.131 | 4,338,486 | -0.08(-1.34%) |
Mar 09, 2007 | 6.140 | 6.262 | 6.130 | 6.214 | 6,361,349 | +0.12(+2.00%) |
Mar 08, 2007 | 6.128 | 6.145 | 6.051 | 6.092 | 4,907,117 | +0.12(+1.93%) |
Mar 07, 2007 | 5.960 | 6.058 | 5.953 | 5.977 | 4,538,352 | +0.02(+0.28%) |
Mar 06, 2007 | 6.028 | 6.061 | 5.946 | 5.960 | 4,826,045 | +0.03(+0.43%) |
Mar 05, 2007 | 5.942 | 6.037 | 5.906 | 5.935 | 8,258,100 | -0.01(-0.13%) |
Mar 02, 2007 | 5.995 | 6.028 | 5.928 | 5.942 | 6,448,051 | -0.10(-1.68%) |
Mar 01, 2007 | 5.946 | 6.095 | 5.855 | 6.044 | 8,441,982 | +0.07(+1.11%) |
Feb 28, 2007 | 6.046 | 6.076 | 5.907 | 5.977 | 7,726,064 | -0.07(-1.14%) |
Feb 27, 2007 | 6.311 | 6.311 | 5.950 | 6.046 | 9,448,284 | -0.30(-4.69%) |
Feb 26, 2007 | 6.452 | 6.472 | 6.338 | 6.343 | 3,581,041 | -0.08(-1.24%) |
Feb 23, 2007 | 6.394 | 6.449 | 6.382 | 6.423 | 2,994,039 | +0.02(+0.28%) |
Feb 22, 2007 | 6.501 | 6.508 | 6.374 | 6.405 | 4,512,454 | -0.06(-1.00%) |
Feb 21, 2007 | 6.332 | 6.481 | 6.321 | 6.469 | 4,313,151 | +0.10(+1.64%) |
Feb 20, 2007 | 6.405 | 6.411 | 6.311 | 6.365 | 3,668,515 | -0.05(-0.77%) |
Feb 16, 2007 | 6.368 | 6.423 | 6.324 | 6.414 | 3,923,554 | +0.05(+0.73%) |
Feb 15, 2007 | 6.415 | 6.464 | 6.320 | 6.368 | 6,751,509 | -0.06(-0.91%) |
Feb 14, 2007 | 6.183 | 6.519 | 6.154 | 6.426 | 10,941,279 | +0.27(+4.35%) |
Feb 13, 2007 | 6.126 | 6.170 | 6.080 | 6.159 | 3,372,078 | +0.06(+0.98%) |
Feb 12, 2007 | 6.028 | 6.115 | 6.025 | 6.099 | 3,744,554 | +0.08(+1.37%) |
Feb 09, 2007 | 6.155 | 6.163 | 6.004 | 6.017 | 5,608,617 | -0.11(-1.84%) |
Feb 08, 2007 | 6.217 | 6.217 | 6.121 | 6.130 | 6,358,534 | -0.09(-1.44%) |
Feb 07, 2007 | 6.217 | 6.221 | 6.171 | 6.219 | 4,131,865 | +0.03(+0.43%) |
Feb 06, 2007 | 6.202 | 6.214 | 6.148 | 6.193 | 5,391,298 | -0.01(-0.14%) |
Feb 05, 2007 | 6.187 | 6.217 | 6.146 | 6.202 | 4,738,780 | +0.01(+0.23%) |
Feb 02, 2007 | 6.083 | 6.200 | 6.050 | 6.187 | 10,206,647 | +0.12(+1.92%) |