Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.848 | 8.848 | 8.415 | 8.513 | 136,737 | -0.18(-2.07%) |
Apr 27, 2007 | 8.848 | 8.889 | 8.546 | 8.693 | 310,917 | -0.09(-1.02%) |
Apr 26, 2007 | 8.758 | 8.824 | 8.726 | 8.783 | 325,044 | +0.03(+0.37%) |
Apr 25, 2007 | 8.807 | 8.930 | 8.693 | 8.750 | 275,460 | +0.00(+0.00%) |
Apr 24, 2007 | 8.848 | 8.930 | 8.685 | 8.750 | 516,040 | -0.20(-2.19%) |
Apr 23, 2007 | 9.012 | 9.069 | 8.914 | 8.946 | 131,692 | -0.04(-0.45%) |
Apr 20, 2007 | 8.824 | 9.004 | 8.767 | 8.987 | 546,597 | +0.28(+3.19%) |
Apr 19, 2007 | 8.767 | 8.783 | 8.579 | 8.709 | 423,999 | -0.10(-1.11%) |
Apr 18, 2007 | 8.726 | 8.840 | 8.726 | 8.807 | 236,698 | +0.11(+1.22%) |
Apr 17, 2007 | 8.848 | 8.906 | 8.669 | 8.701 | 307,641 | -0.17(-1.93%) |
Apr 16, 2007 | 8.783 | 8.946 | 8.750 | 8.873 | 348,499 | +0.19(+2.16%) |
Apr 13, 2007 | 8.620 | 8.865 | 8.105 | 8.685 | 343,082 | +0.02(+0.19%) |
Apr 12, 2007 | 8.611 | 8.767 | 8.448 | 8.669 | 350,429 | +0.09(+1.05%) |
Apr 11, 2007 | 8.677 | 8.840 | 8.546 | 8.579 | 382,329 | -0.16(-1.87%) |
Apr 10, 2007 | 8.807 | 8.807 | 8.669 | 8.742 | 404,206 | +0.02(+0.19%) |
Apr 09, 2007 | 8.750 | 8.914 | 8.701 | 8.726 | 233,586 | -0.02(-0.28%) |
Apr 05, 2007 | 8.685 | 8.767 | 8.685 | 8.750 | 81,530 | +0.00(+0.00%) |
Apr 04, 2007 | 8.669 | 8.783 | 8.636 | 8.750 | 162,391 | +0.01(+0.09%) |
Apr 03, 2007 | 8.579 | 8.816 | 8.579 | 8.742 | 334,029 | +0.16(+1.81%) |
Apr 02, 2007 | 8.481 | 8.611 | 8.456 | 8.587 | 315,026 | +0.07(+0.86%) |
Mar 30, 2007 | 8.309 | 8.538 | 8.260 | 8.513 | 1,641,770 | +0.15(+1.76%) |
Mar 29, 2007 | 8.309 | 8.432 | 8.293 | 8.366 | 503,238 | +0.06(+0.69%) |
Mar 28, 2007 | 8.440 | 8.538 | 8.285 | 8.309 | 156,076 | -0.10(-1.17%) |
Mar 27, 2007 | 8.587 | 8.587 | 8.268 | 8.407 | 167,297 | -0.05(-0.58%) |
Mar 26, 2007 | 8.358 | 8.579 | 8.334 | 8.456 | 1,083,078 | +0.02(+0.19%) |
Mar 23, 2007 | 8.309 | 8.530 | 8.219 | 8.440 | 1,215,187 | +0.29(+3.61%) |
Mar 22, 2007 | 8.170 | 8.440 | 8.097 | 8.146 | 397,561 | -0.01(-0.10%) |
Mar 21, 2007 | 7.990 | 8.334 | 7.925 | 8.154 | 1,205,116 | +0.19(+2.36%) |
Mar 20, 2007 | 7.917 | 8.048 | 7.819 | 7.966 | 263,739 | +0.13(+1.67%) |
Mar 19, 2007 | 7.721 | 7.852 | 7.705 | 7.835 | 385,813 | +0.07(+0.84%) |
Mar 16, 2007 | 7.876 | 8.064 | 7.672 | 7.770 | 95,364 | -0.03(-0.42%) |
Mar 15, 2007 | 7.819 | 7.974 | 7.688 | 7.803 | 472,984 | +0.04(+0.53%) |
Mar 14, 2007 | 7.827 | 7.892 | 7.590 | 7.762 | 446,123 | -0.05(-0.63%) |
Mar 13, 2007 | 8.154 | 8.162 | 7.762 | 7.811 | 236,502 | -0.34(-4.21%) |
Mar 12, 2007 | 8.007 | 8.162 | 7.958 | 8.154 | 203,591 | +0.16(+1.94%) |
Mar 09, 2007 | 8.276 | 8.285 | 7.966 | 7.999 | 296,391 | +0.05(+0.62%) |
Mar 08, 2007 | 7.950 | 8.097 | 7.819 | 7.950 | 507,452 | +0.19(+2.42%) |
Mar 07, 2007 | 7.876 | 7.884 | 7.688 | 7.762 | 216,347 | -0.12(-1.55%) |
Mar 06, 2007 | 7.696 | 7.917 | 7.696 | 7.884 | 275,147 | +0.35(+4.66%) |
Mar 05, 2007 | 7.664 | 7.860 | 7.525 | 7.533 | 580,427 | -0.38(-4.85%) |
Mar 02, 2007 | 7.852 | 8.170 | 7.852 | 7.917 | 161,781 | -0.17(-2.12%) |
Mar 01, 2007 | 7.974 | 8.236 | 7.632 | 8.088 | 458,870 | -0.08(-1.00%) |
Feb 28, 2007 | 8.203 | 8.374 | 7.974 | 8.170 | 582,109 | -0.04(-0.50%) |
Feb 27, 2007 | 8.865 | 8.865 | 7.941 | 8.211 | 439,387 | -0.82(-9.05%) |
Feb 26, 2007 | 9.102 | 9.102 | 8.914 | 9.028 | 206,782 | +0.13(+1.47%) |
Feb 23, 2007 | 8.971 | 8.971 | 8.750 | 8.897 | 404,144 | -0.01(-0.09%) |
Feb 22, 2007 | 8.987 | 9.069 | 8.881 | 8.906 | 206,832 | -0.08(-0.91%) |
Feb 21, 2007 | 9.061 | 9.061 | 8.783 | 8.987 | 481,708 | -0.10(-1.08%) |
Feb 20, 2007 | 8.824 | 9.126 | 8.824 | 9.085 | 511,005 | +0.41(+4.71%) |
Feb 16, 2007 | 8.170 | 8.701 | 8.146 | 8.677 | 754,539 | +0.56(+6.84%) |
Feb 15, 2007 | 7.990 | 8.138 | 7.860 | 8.121 | 483,709 | +0.19(+2.37%) |
Feb 14, 2007 | 7.745 | 7.990 | 7.729 | 7.933 | 290,070 | +0.25(+3.30%) |
Feb 13, 2007 | 7.672 | 7.762 | 7.639 | 7.680 | 60,907 | +0.12(+1.62%) |
Feb 12, 2007 | 7.688 | 7.794 | 7.557 | 7.557 | 229,384 | -0.20(-2.63%) |
Feb 09, 2007 | 7.664 | 7.884 | 7.664 | 7.762 | 368,606 | +0.04(+0.53%) |
Feb 08, 2007 | 7.729 | 7.745 | 7.541 | 7.721 | 242,702 | +0.19(+2.49%) |
Feb 07, 2007 | 7.631 | 7.786 | 7.492 | 7.533 | 460,673 | -0.07(-0.97%) |
Feb 06, 2007 | 7.443 | 7.655 | 7.427 | 7.606 | 331,422 | +0.18(+2.42%) |
Feb 05, 2007 | 7.696 | 7.721 | 7.402 | 7.427 | 81,759 | -0.17(-2.26%) |
Feb 02, 2007 | 7.574 | 7.615 | 7.468 | 7.598 | 48,359 | +0.10(+1.31%) |