Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.493 | 8.522 | 8.233 | 8.281 | 1,991,914 | -0.24(-2.83%) |
Apr 27, 2007 | 8.691 | 8.730 | 8.489 | 8.522 | 2,459,940 | -0.25(-2.89%) |
Apr 26, 2007 | 8.757 | 8.784 | 8.629 | 8.776 | 1,972,435 | +0.02(+0.21%) |
Apr 25, 2007 | 8.676 | 8.764 | 8.660 | 8.757 | 1,894,518 | +0.15(+1.74%) |
Apr 24, 2007 | 8.649 | 8.680 | 8.579 | 8.608 | 2,023,417 | +0.08(+0.93%) |
Apr 23, 2007 | 8.570 | 8.629 | 8.498 | 8.529 | 1,199,910 | +0.00(+0.00%) |
Apr 20, 2007 | 8.587 | 8.645 | 8.506 | 8.529 | 1,717,043 | +0.18(+2.14%) |
Apr 19, 2007 | 8.431 | 8.464 | 8.281 | 8.350 | 2,223,258 | -0.21(-2.50%) |
Apr 18, 2007 | 8.720 | 8.722 | 8.531 | 8.564 | 1,620,850 | -0.11(-1.27%) |
Apr 17, 2007 | 8.747 | 8.747 | 8.631 | 8.674 | 1,610,884 | -0.07(-0.83%) |
Apr 16, 2007 | 8.577 | 8.784 | 8.577 | 8.747 | 3,649,134 | +0.24(+2.86%) |
Apr 13, 2007 | 8.458 | 8.514 | 8.402 | 8.504 | 1,522,435 | +0.12(+1.44%) |
Apr 12, 2007 | 8.192 | 8.383 | 8.179 | 8.383 | 1,668,465 | +0.13(+1.56%) |
Apr 11, 2007 | 8.460 | 8.462 | 8.238 | 8.254 | 1,602,092 | -0.17(-1.98%) |
Apr 10, 2007 | 8.329 | 8.431 | 8.317 | 8.421 | 1,341,890 | +0.06(+0.77%) |
Apr 09, 2007 | 8.337 | 8.367 | 8.265 | 8.356 | 1,925,300 | +0.16(+2.01%) |
Apr 05, 2007 | 8.213 | 8.229 | 8.171 | 8.192 | 1,007,139 | +0.00(+0.00%) |
Apr 04, 2007 | 8.130 | 8.209 | 8.080 | 8.192 | 1,444,874 | +0.11(+1.39%) |
Apr 03, 2007 | 7.942 | 8.086 | 7.942 | 8.080 | 1,746,862 | +0.22(+2.78%) |
Apr 02, 2007 | 7.795 | 7.930 | 7.745 | 7.861 | 2,229,270 | -0.07(-0.87%) |
Mar 30, 2007 | 8.246 | 8.246 | 7.890 | 7.930 | 4,445,073 | -0.32(-3.83%) |
Mar 29, 2007 | 8.225 | 8.296 | 8.140 | 8.246 | 1,631,763 | +0.06(+0.79%) |
Mar 28, 2007 | 8.198 | 8.213 | 8.069 | 8.181 | 1,669,908 | -0.15(-1.80%) |
Mar 27, 2007 | 8.317 | 8.342 | 8.250 | 8.331 | 1,635,279 | -0.06(-0.77%) |
Mar 26, 2007 | 8.464 | 8.464 | 8.275 | 8.396 | 1,729,548 | -0.11(-1.34%) |
Mar 23, 2007 | 8.431 | 8.545 | 8.379 | 8.510 | 1,499,166 | +0.06(+0.74%) |
Mar 22, 2007 | 8.585 | 8.587 | 8.431 | 8.448 | 2,138,127 | -0.01(-0.17%) |
Mar 21, 2007 | 8.329 | 8.493 | 8.254 | 8.462 | 3,418,214 | +0.20(+2.47%) |
Mar 20, 2007 | 8.130 | 8.265 | 8.109 | 8.258 | 2,034,960 | +0.17(+2.16%) |
Mar 19, 2007 | 7.895 | 8.098 | 7.895 | 8.084 | 2,189,350 | +0.33(+4.21%) |
Mar 16, 2007 | 7.932 | 7.932 | 7.749 | 7.757 | 1,469,346 | -0.12(-1.58%) |
Mar 15, 2007 | 7.859 | 7.961 | 7.793 | 7.882 | 1,202,098 | +0.02(+0.21%) |
Mar 14, 2007 | 7.693 | 7.870 | 7.539 | 7.865 | 4,292,607 | +0.07(+0.93%) |
Mar 13, 2007 | 8.109 | 8.100 | 7.776 | 7.793 | 2,501,977 | -0.32(-3.90%) |
Mar 12, 2007 | 8.075 | 8.111 | 7.955 | 8.109 | 1,478,003 | +0.05(+0.57%) |
Mar 09, 2007 | 8.244 | 8.246 | 8.048 | 8.063 | 1,393,353 | -0.11(-1.35%) |
Mar 08, 2007 | 8.213 | 8.252 | 8.121 | 8.173 | 2,769,393 | +0.26(+3.34%) |
Mar 07, 2007 | 8.109 | 8.109 | 7.872 | 7.909 | 2,809,794 | -0.18(-2.19%) |
Mar 06, 2007 | 7.963 | 8.130 | 7.911 | 8.086 | 2,987,751 | +0.38(+4.94%) |
Mar 05, 2007 | 7.591 | 7.901 | 7.383 | 7.705 | 6,332,858 | -0.22(-2.73%) |
Mar 02, 2007 | 7.942 | 8.015 | 7.876 | 7.922 | 3,164,265 | -0.15(-1.80%) |
Mar 01, 2007 | 7.990 | 8.150 | 7.849 | 8.067 | 4,124,269 | -0.06(-0.77%) |
Feb 28, 2007 | 7.984 | 8.211 | 7.901 | 8.130 | 5,481,070 | +0.31(+3.93%) |
Feb 27, 2007 | 8.213 | 8.213 | 7.745 | 7.822 | 8,157,156 | -0.64(-7.57%) |
Feb 26, 2007 | 8.618 | 8.710 | 8.421 | 8.462 | 3,882,970 | -0.12(-1.45%) |
Feb 23, 2007 | 8.732 | 8.732 | 8.552 | 8.587 | 3,512,002 | -0.25(-2.80%) |
Feb 22, 2007 | 8.797 | 8.863 | 8.749 | 8.834 | 1,576,120 | +0.04(+0.45%) |
Feb 21, 2007 | 8.826 | 8.974 | 8.735 | 8.795 | 3,430,238 | -0.05(-0.61%) |
Feb 20, 2007 | 8.753 | 8.984 | 8.753 | 8.849 | 2,660,214 | -0.16(-1.76%) |
Feb 16, 2007 | 9.013 | 9.061 | 8.899 | 9.007 | 1,192,310 | -0.06(-0.62%) |
Feb 15, 2007 | 9.107 | 9.169 | 9.013 | 9.063 | 2,163,859 | +0.10(+1.11%) |
Feb 14, 2007 | 8.718 | 9.134 | 8.718 | 8.963 | 3,843,011 | +0.28(+3.23%) |
Feb 13, 2007 | 8.843 | 8.955 | 8.462 | 8.683 | 9,305,055 | -0.29(-3.20%) |
Feb 12, 2007 | 9.148 | 9.148 | 8.920 | 8.969 | 2,705,410 | -0.29(-3.16%) |
Feb 09, 2007 | 9.491 | 9.512 | 9.225 | 9.263 | 1,892,595 | -0.28(-2.92%) |
Feb 08, 2007 | 9.585 | 9.606 | 9.504 | 9.541 | 1,000,406 | -0.04(-0.46%) |
Feb 07, 2007 | 9.562 | 9.595 | 9.529 | 9.585 | 1,049,945 | +0.11(+1.16%) |
Feb 06, 2007 | 9.583 | 9.606 | 9.471 | 9.475 | 1,377,001 | -0.10(-1.04%) |
Feb 05, 2007 | 9.564 | 9.606 | 9.512 | 9.575 | 1,719,447 | +0.04(+0.44%) |
Feb 02, 2007 | 9.498 | 9.554 | 9.460 | 9.533 | 1,628,545 | +0.07(+0.77%) |