Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.600 | 9.630 | 9.460 | 9.510 | 335,874 | -0.11(-1.14%) |
Apr 27, 2007 | 9.730 | 9.750 | 9.530 | 9.620 | 271,476 | -0.23(-2.34%) |
Apr 26, 2007 | 9.770 | 9.920 | 9.600 | 9.850 | 401,839 | +0.13(+1.34%) |
Apr 25, 2007 | 9.790 | 9.830 | 9.140 | 9.720 | 744,771 | -0.22(-2.19%) |
Apr 24, 2007 | 9.500 | 9.950 | 9.472 | 9.938 | 1,509,212 | +0.48(+5.05%) |
Apr 23, 2007 | 9.080 | 9.600 | 9.000 | 9.460 | 632,102 | +0.38(+4.19%) |
Apr 20, 2007 | 9.160 | 9.160 | 8.920 | 9.080 | 169,128 | +0.03(+0.33%) |
Apr 19, 2007 | 9.120 | 9.200 | 8.960 | 9.050 | 381,354 | -0.24(-2.58%) |
Apr 18, 2007 | 9.030 | 9.300 | 9.020 | 9.290 | 212,614 | +0.11(+1.20%) |
Apr 17, 2007 | 9.250 | 9.290 | 9.020 | 9.180 | 193,190 | +0.00(+0.00%) |
Apr 16, 2007 | 9.250 | 9.310 | 9.100 | 9.180 | 265,503 | +0.05(+0.55%) |
Apr 13, 2007 | 9.010 | 9.140 | 8.809 | 9.130 | 258,407 | +0.04(+0.44%) |
Apr 12, 2007 | 8.870 | 9.190 | 8.750 | 9.090 | 369,847 | +0.21(+2.36%) |
Apr 11, 2007 | 8.680 | 8.900 | 8.570 | 8.880 | 348,814 | +0.26(+2.96%) |
Apr 10, 2007 | 8.530 | 8.660 | 8.490 | 8.625 | 299,528 | +0.12(+1.47%) |
Apr 09, 2007 | 8.420 | 8.530 | 8.310 | 8.500 | 285,331 | +0.02(+0.24%) |
Apr 05, 2007 | 8.530 | 8.590 | 8.300 | 8.480 | 411,996 | -0.16(-1.85%) |
Apr 04, 2007 | 8.440 | 8.640 | 8.440 | 8.640 | 239,206 | +0.23(+2.73%) |
Apr 03, 2007 | 8.310 | 9.050 | 8.190 | 8.410 | 221,192 | +0.17(+2.06%) |
Apr 02, 2007 | 8.190 | 8.270 | 8.040 | 8.240 | 193,454 | +0.05(+0.61%) |
Mar 30, 2007 | 7.850 | 8.200 | 7.850 | 8.190 | 195,862 | +0.24(+3.02%) |
Mar 29, 2007 | 8.060 | 8.060 | 7.880 | 7.950 | 110,857 | -0.11(-1.36%) |
Mar 28, 2007 | 8.150 | 8.150 | 7.950 | 8.060 | 145,813 | -0.09(-1.10%) |
Mar 27, 2007 | 8.210 | 8.480 | 8.060 | 8.150 | 244,499 | +0.09(+1.12%) |
Mar 26, 2007 | 8.030 | 8.250 | 7.960 | 8.060 | 143,135 | +0.03(+0.37%) |
Mar 23, 2007 | 8.170 | 8.180 | 7.900 | 8.030 | 167,084 | -0.16(-1.95%) |
Mar 22, 2007 | 8.360 | 8.370 | 7.940 | 8.190 | 492,919 | -0.17(-2.03%) |
Mar 21, 2007 | 7.980 | 8.360 | 7.760 | 8.360 | 561,016 | +0.39(+4.89%) |
Mar 20, 2007 | 7.380 | 7.970 | 7.350 | 7.970 | 741,837 | +0.60(+8.14%) |
Mar 19, 2007 | 7.170 | 7.400 | 7.020 | 7.370 | 237,671 | +0.31(+4.39%) |
Mar 16, 2007 | 7.360 | 7.360 | 6.930 | 7.060 | 205,032 | -0.23(-3.16%) |
Mar 15, 2007 | 7.200 | 7.410 | 7.200 | 7.290 | 104,329 | +0.02(+0.28%) |
Mar 14, 2007 | 7.340 | 7.350 | 7.060 | 7.270 | 194,058 | +0.08(+1.11%) |
Mar 13, 2007 | 7.650 | 7.680 | 7.160 | 7.190 | 236,245 | -0.46(-6.01%) |
Mar 12, 2007 | 7.510 | 7.700 | 7.470 | 7.650 | 115,665 | +0.10(+1.32%) |
Mar 09, 2007 | 7.590 | 7.690 | 7.450 | 7.550 | 301,578 | -0.14(-1.82%) |
Mar 08, 2007 | 7.310 | 7.710 | 7.260 | 7.690 | 324,687 | +0.50(+6.95%) |
Mar 07, 2007 | 7.280 | 7.350 | 7.090 | 7.190 | 152,095 | -0.13(-1.78%) |
Mar 06, 2007 | 7.090 | 7.340 | 7.000 | 7.320 | 386,418 | +0.27(+3.83%) |
Mar 05, 2007 | 7.150 | 7.220 | 6.920 | 7.050 | 403,317 | -0.28(-3.82%) |
Mar 02, 2007 | 7.640 | 7.840 | 7.270 | 7.330 | 325,349 | -0.32(-4.18%) |
Mar 01, 2007 | 7.740 | 7.840 | 7.300 | 7.650 | 417,963 | -0.15(-1.92%) |
Feb 28, 2007 | 7.820 | 7.860 | 7.530 | 7.800 | 715,577 | +0.07(+0.91%) |
Feb 27, 2007 | 8.056 | 8.080 | 7.720 | 7.730 | 658,669 | -0.46(-5.62%) |
Feb 26, 2007 | 8.290 | 8.420 | 8.050 | 8.190 | 431,744 | -0.11(-1.33%) |
Feb 23, 2007 | 8.420 | 8.460 | 8.150 | 8.300 | 486,600 | -0.19(-2.24%) |
Feb 22, 2007 | 8.730 | 8.740 | 8.380 | 8.490 | 468,039 | -0.24(-2.75%) |
Feb 21, 2007 | 8.900 | 8.910 | 8.610 | 8.730 | 263,005 | -0.16(-1.80%) |
Feb 20, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 358,358 | -0.13(-1.44%) |
Feb 16, 2007 | 9.030 | 9.160 | 8.890 | 9.020 | 415,117 | +0.00(+0.00%) |
Feb 15, 2007 | 9.450 | 9.450 | 8.870 | 9.020 | 785,042 | -0.44(-4.65%) |
Feb 14, 2007 | 9.220 | 9.500 | 9.150 | 9.460 | 503,461 | +0.30(+3.28%) |
Feb 13, 2007 | 9.240 | 9.480 | 9.020 | 9.160 | 1,020,894 | +0.39(+4.45%) |
Feb 12, 2007 | 8.630 | 8.870 | 8.520 | 8.770 | 382,548 | +0.13(+1.50%) |
Feb 09, 2007 | 9.000 | 9.040 | 8.450 | 8.640 | 1,156,079 | -0.39(-4.32%) |
Feb 08, 2007 | 9.000 | 9.120 | 8.950 | 9.030 | 356,291 | -0.05(-0.55%) |
Feb 07, 2007 | 9.170 | 9.200 | 8.800 | 9.080 | 769,082 | -0.17(-1.84%) |
Feb 06, 2007 | 9.390 | 9.450 | 9.000 | 9.250 | 1,057,156 | -0.14(-1.49%) |
Feb 05, 2007 | 9.340 | 9.520 | 9.100 | 9.390 | 1,244,778 | +0.09(+0.97%) |
Feb 02, 2007 | 8.300 | 9.340 | 8.250 | 9.300 | 2,131,415 | +0.95(+11.38%) |