Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.806 | 8.835 | 8.734 | 8.734 | 118,603 | -0.09(-1.04%) |
Apr 27, 2007 | 8.822 | 8.858 | 8.796 | 8.826 | 107,634 | +0.01(+0.10%) |
Apr 26, 2007 | 8.828 | 8.850 | 8.797 | 8.817 | 102,835 | +0.03(+0.33%) |
Apr 25, 2007 | 8.745 | 8.810 | 8.726 | 8.788 | 174,820 | +0.07(+0.85%) |
Apr 24, 2007 | 8.730 | 8.747 | 8.669 | 8.714 | 140,542 | +0.05(+0.61%) |
Apr 23, 2007 | 8.677 | 8.679 | 8.641 | 8.661 | 118,603 | -0.02(-0.22%) |
Apr 20, 2007 | 8.728 | 8.728 | 8.663 | 8.680 | 101,464 | +0.06(+0.69%) |
Apr 19, 2007 | 8.564 | 8.670 | 8.564 | 8.621 | 82,954 | -0.01(-0.15%) |
Apr 18, 2007 | 8.618 | 8.682 | 8.595 | 8.634 | 243,377 | -0.00(-0.02%) |
Apr 17, 2007 | 8.629 | 8.667 | 8.625 | 8.635 | 92,552 | -0.01(-0.10%) |
Apr 16, 2007 | 8.635 | 8.644 | 8.606 | 8.644 | 313,991 | +0.06(+0.75%) |
Apr 13, 2007 | 8.540 | 8.580 | 8.491 | 8.580 | 117,918 | +0.02(+0.20%) |
Apr 12, 2007 | 8.495 | 8.575 | 8.475 | 8.562 | 305,764 | +0.05(+0.57%) |
Apr 11, 2007 | 8.551 | 8.567 | 8.489 | 8.514 | 142,598 | -0.04(-0.44%) |
Apr 10, 2007 | 8.540 | 8.569 | 8.535 | 8.552 | 172,078 | +0.02(+0.21%) |
Apr 09, 2007 | 8.537 | 8.583 | 8.529 | 8.534 | 248,176 | -0.01(-0.17%) |
Apr 05, 2007 | 8.488 | 8.555 | 8.488 | 8.549 | 144,655 | +0.07(+0.84%) |
Apr 04, 2007 | 8.479 | 8.517 | 8.450 | 8.478 | 495,667 | +0.05(+0.55%) |
Apr 03, 2007 | 8.386 | 8.472 | 8.386 | 8.431 | 247,491 | +0.09(+1.05%) |
Apr 02, 2007 | 8.387 | 8.387 | 8.304 | 8.344 | 356,496 | +0.01(+0.11%) |
Mar 30, 2007 | 8.361 | 8.362 | 8.300 | 8.335 | 160,423 | -0.01(-0.10%) |
Mar 29, 2007 | 8.383 | 8.383 | 8.281 | 8.343 | 146,026 | -0.01(-0.09%) |
Mar 28, 2007 | 8.357 | 8.405 | 8.345 | 8.351 | 420,940 | -0.08(-0.93%) |
Mar 27, 2007 | 8.448 | 8.448 | 8.416 | 8.429 | 299,594 | -0.01(-0.10%) |
Mar 26, 2007 | 8.421 | 8.483 | 8.376 | 8.438 | 422,997 | -0.02(-0.19%) |
Mar 23, 2007 | 8.464 | 8.469 | 8.437 | 8.454 | 43,190 | +0.02(+0.21%) |
Mar 22, 2007 | 8.481 | 8.481 | 8.434 | 8.437 | 39,763 | -0.07(-0.81%) |
Mar 21, 2007 | 8.335 | 8.526 | 8.333 | 8.505 | 234,465 | +0.18(+2.14%) |
Mar 20, 2007 | 8.301 | 8.347 | 8.272 | 8.327 | 56,902 | +0.02(+0.30%) |
Mar 19, 2007 | 8.275 | 8.310 | 8.269 | 8.303 | 108,320 | +0.06(+0.69%) |
Mar 16, 2007 | 8.249 | 8.269 | 8.199 | 8.246 | 55,531 | +0.03(+0.37%) |
Mar 15, 2007 | 8.211 | 8.243 | 8.190 | 8.215 | 38,391 | +0.04(+0.52%) |
Mar 14, 2007 | 8.117 | 8.196 | 8.037 | 8.173 | 124,088 | +0.05(+0.59%) |
Mar 13, 2007 | 8.279 | 8.278 | 8.125 | 8.125 | 124,773 | -0.15(-1.87%) |
Mar 12, 2007 | 8.241 | 8.307 | 8.116 | 8.279 | 246,805 | +0.09(+1.07%) |
Mar 09, 2007 | 8.275 | 8.275 | 8.165 | 8.192 | 124,773 | -0.03(-0.35%) |
Mar 08, 2007 | 8.273 | 8.273 | 8.196 | 8.221 | 104,206 | +0.05(+0.66%) |
Mar 07, 2007 | 8.190 | 8.205 | 8.158 | 8.167 | 83,639 | -0.04(-0.44%) |
Mar 06, 2007 | 8.192 | 8.219 | 8.163 | 8.203 | 107,634 | +0.14(+1.76%) |
Mar 05, 2007 | 8.050 | 8.145 | 8.050 | 8.062 | 156,310 | -0.06(-0.68%) |
Mar 02, 2007 | 8.227 | 8.227 | 8.101 | 8.117 | 228,980 | -0.09(-1.15%) |
Mar 01, 2007 | 8.081 | 8.266 | 8.030 | 8.212 | 684,885 | -0.05(-0.62%) |
Feb 28, 2007 | 8.275 | 8.341 | 8.241 | 8.263 | 778,808 | +0.03(+0.32%) |
Feb 27, 2007 | 8.424 | 8.470 | 8.214 | 8.237 | 329,759 | -0.34(-3.96%) |
Feb 26, 2007 | 8.642 | 8.642 | 8.540 | 8.577 | 135,057 | -0.05(-0.57%) |
Feb 23, 2007 | 8.635 | 8.642 | 8.584 | 8.626 | 63,072 | -0.01(-0.17%) |
Feb 22, 2007 | 8.648 | 8.660 | 8.590 | 8.641 | 149,454 | +0.06(+0.73%) |
Feb 21, 2007 | 8.584 | 8.602 | 8.542 | 8.578 | 487,440 | -0.04(-0.49%) |
Feb 20, 2007 | 8.591 | 8.632 | 8.536 | 8.621 | 207,727 | +0.03(+0.31%) |
Feb 16, 2007 | 8.584 | 8.594 | 8.555 | 8.594 | 113,804 | +0.01(+0.09%) |
Feb 15, 2007 | 8.572 | 8.591 | 8.542 | 8.587 | 189,903 | +0.03(+0.32%) |
Feb 14, 2007 | 8.475 | 8.575 | 8.475 | 8.559 | 207,727 | +0.16(+1.93%) |
Feb 13, 2007 | 8.413 | 8.504 | 8.383 | 8.397 | 117,506 | +0.02(+0.29%) |
Feb 12, 2007 | 8.394 | 8.418 | 8.359 | 8.373 | 79,916 | -0.05(-0.54%) |
Feb 09, 2007 | 8.533 | 8.550 | 8.416 | 8.418 | 252,975 | -0.09(-1.03%) |
Feb 08, 2007 | 8.483 | 8.539 | 8.483 | 8.505 | 130,944 | -0.02(-0.22%) |
Feb 07, 2007 | 8.511 | 8.552 | 8.466 | 8.524 | 172,763 | +0.08(+0.95%) |
Feb 06, 2007 | 8.492 | 8.505 | 8.411 | 8.444 | 122,717 | -0.03(-0.31%) |
Feb 05, 2007 | 8.469 | 8.495 | 8.387 | 8.470 | 165,908 | +0.01(+0.09%) |
Feb 02, 2007 | 8.475 | 8.514 | 8.421 | 8.463 | 780,865 | -0.05(-0.62%) |