Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.659 | 7.718 | 7.501 | 7.517 | 6,659,175 | -0.10(-1.31%) |
Apr 27, 2007 | 7.714 | 7.723 | 7.585 | 7.616 | 10,896,342 | -0.10(-1.23%) |
Apr 26, 2007 | 7.686 | 7.768 | 7.623 | 7.711 | 8,631,292 | +0.05(+0.62%) |
Apr 25, 2007 | 7.745 | 7.818 | 7.619 | 7.664 | 8,845,716 | -0.07(-0.97%) |
Apr 24, 2007 | 7.931 | 7.931 | 7.707 | 7.739 | 8,151,120 | -0.18(-2.29%) |
Apr 23, 2007 | 7.727 | 8.124 | 7.727 | 7.920 | 10,250,722 | +0.20(+2.64%) |
Apr 20, 2007 | 7.648 | 7.773 | 7.589 | 7.716 | 7,632,469 | +0.23(+3.09%) |
Apr 19, 2007 | 7.507 | 7.557 | 7.392 | 7.485 | 8,023,401 | -0.11(-1.46%) |
Apr 18, 2007 | 7.689 | 7.725 | 7.580 | 7.596 | 4,592,093 | -0.10(-1.27%) |
Apr 17, 2007 | 7.689 | 7.818 | 7.628 | 7.693 | 8,517,394 | +0.03(+0.35%) |
Apr 16, 2007 | 7.684 | 7.773 | 7.519 | 7.666 | 7,074,935 | +0.01(+0.12%) |
Apr 13, 2007 | 7.696 | 7.736 | 7.535 | 7.657 | 5,609,860 | -0.03(-0.35%) |
Apr 12, 2007 | 7.782 | 7.792 | 7.614 | 7.684 | 6,497,212 | -0.10(-1.25%) |
Apr 11, 2007 | 7.829 | 7.875 | 7.600 | 7.782 | 10,729,816 | +0.06(+0.82%) |
Apr 10, 2007 | 7.526 | 7.757 | 7.444 | 7.718 | 8,189,954 | +0.22(+2.90%) |
Apr 09, 2007 | 7.569 | 7.580 | 7.415 | 7.501 | 4,999,852 | -0.05(-0.66%) |
Apr 05, 2007 | 7.455 | 7.571 | 7.449 | 7.551 | 4,623,867 | +0.08(+1.03%) |
Apr 04, 2007 | 7.487 | 7.564 | 7.437 | 7.473 | 5,750,072 | -0.05(-0.63%) |
Apr 03, 2007 | 7.476 | 7.585 | 7.458 | 7.521 | 6,629,838 | +0.06(+0.79%) |
Apr 02, 2007 | 7.399 | 7.569 | 7.381 | 7.462 | 8,440,609 | +0.08(+1.11%) |
Mar 30, 2007 | 7.331 | 7.458 | 7.240 | 7.381 | 8,491,075 | +0.03(+0.46%) |
Mar 29, 2007 | 7.387 | 7.387 | 7.204 | 7.347 | 13,410,820 | -0.04(-0.55%) |
Mar 28, 2007 | 7.052 | 7.473 | 7.009 | 7.387 | 22,953,408 | +0.33(+4.62%) |
Mar 27, 2007 | 6.948 | 7.122 | 6.855 | 7.061 | 40,771,620 | +0.72(+11.41%) |
Mar 26, 2007 | 6.238 | 6.372 | 6.152 | 6.338 | 8,380,151 | +0.15(+2.34%) |
Mar 23, 2007 | 6.209 | 6.272 | 6.114 | 6.193 | 6,315,342 | +0.00(+0.04%) |
Mar 22, 2007 | 6.288 | 6.322 | 6.118 | 6.191 | 6,096,461 | -0.07(-1.12%) |
Mar 21, 2007 | 6.250 | 6.284 | 6.182 | 6.261 | 5,346,263 | -0.00(-0.07%) |
Mar 20, 2007 | 6.166 | 6.279 | 6.155 | 6.266 | 7,091,135 | +0.10(+1.62%) |
Mar 19, 2007 | 6.080 | 6.168 | 6.055 | 6.166 | 6,424,341 | +3.14(+103.63%) |
Mar 16, 2007 | 3.076 | 3.093 | 3.003 | 3.028 | 6,460,527 | -0.04(-1.31%) |
Mar 15, 2007 | 3.018 | 3.075 | 3.012 | 3.068 | 5,346,704 | +0.05(+1.67%) |
Mar 14, 2007 | 3.051 | 3.051 | 2.955 | 3.018 | 5,795,058 | -0.04(-1.21%) |
Mar 13, 2007 | 3.106 | 3.091 | 3.046 | 3.055 | 4,961,014 | -0.05(-1.66%) |
Mar 12, 2007 | 3.080 | 3.114 | 3.051 | 3.106 | 4,883,347 | +0.04(+1.16%) |
Mar 09, 2007 | 3.046 | 3.076 | 3.038 | 3.071 | 7,609,654 | +0.02(+0.82%) |
Mar 08, 2007 | 2.965 | 3.065 | 2.952 | 3.046 | 8,651,106 | +0.11(+3.78%) |
Mar 07, 2007 | 2.937 | 2.979 | 2.923 | 2.935 | 6,674,113 | +0.00(+0.02%) |
Mar 06, 2007 | 2.912 | 2.957 | 2.903 | 2.934 | 5,251,385 | +0.04(+1.29%) |
Mar 05, 2007 | 2.884 | 2.945 | 2.827 | 2.897 | 7,008,613 | -0.01(-0.31%) |
Mar 02, 2007 | 2.951 | 2.988 | 2.899 | 2.906 | 6,299,014 | -0.05(-1.69%) |
Mar 01, 2007 | 2.906 | 2.996 | 2.872 | 2.956 | 9,076,503 | -0.01(-0.40%) |
Feb 28, 2007 | 2.960 | 3.004 | 2.895 | 2.967 | 8,000,640 | +0.01(+0.46%) |
Feb 27, 2007 | 2.966 | 3.010 | 2.934 | 2.954 | 7,850,600 | -0.07(-2.32%) |
Feb 26, 2007 | 3.060 | 3.068 | 3.022 | 3.024 | 5,953,923 | -0.03(-0.84%) |
Feb 23, 2007 | 3.071 | 3.084 | 3.020 | 3.050 | 7,397,834 | -0.03(-0.88%) |
Feb 22, 2007 | 3.134 | 3.136 | 2.992 | 3.077 | 13,881,309 | -0.06(-1.83%) |
Feb 21, 2007 | 3.049 | 3.182 | 3.049 | 3.134 | 13,738,330 | +0.08(+2.58%) |
Feb 20, 2007 | 3.044 | 3.077 | 3.034 | 3.055 | 6,546,138 | +0.01(+0.35%) |
Feb 16, 2007 | 3.044 | 3.063 | 3.025 | 3.044 | 8,843,509 | +0.00(+0.02%) |
Feb 15, 2007 | 3.102 | 3.102 | 3.041 | 3.044 | 5,879,786 | -0.01(-0.35%) |
Feb 14, 2007 | 3.043 | 3.068 | 3.039 | 3.055 | 8,590,410 | +0.02(+0.56%) |
Feb 13, 2007 | 3.017 | 3.055 | 3.009 | 3.038 | 6,931,652 | +0.03(+1.09%) |
Feb 12, 2007 | 3.054 | 3.059 | 2.991 | 3.005 | 8,064,839 | -0.03(-0.92%) |
Feb 09, 2007 | 3.010 | 3.051 | 3.004 | 3.033 | 10,201,809 | +0.02(+0.53%) |
Feb 08, 2007 | 3.034 | 3.043 | 3.001 | 3.017 | 4,915,120 | -0.03(-0.86%) |
Feb 07, 2007 | 2.995 | 3.059 | 2.980 | 3.043 | 8,275,124 | +0.05(+1.84%) |
Feb 06, 2007 | 3.009 | 3.014 | 2.962 | 2.988 | 7,319,283 | -0.01(-0.49%) |
Feb 05, 2007 | 3.054 | 3.061 | 2.998 | 3.003 | 5,253,150 | -0.05(-1.67%) |
Feb 02, 2007 | 3.064 | 3.098 | 3.040 | 3.054 | 8,862,044 | +0.00(+0.11%) |