Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.26 | 11.26 | 10.96 | 11.04 | 44,792 | +0.06(+0.57%) |
Apr 27, 2007 | 10.88 | 11.27 | 10.88 | 10.97 | 90,719 | +0.10(+0.94%) |
Apr 26, 2007 | 10.71 | 10.89 | 10.17 | 10.87 | 37,715 | +0.15(+1.43%) |
Apr 25, 2007 | 10.13 | 10.88 | 10.13 | 10.72 | 124,453 | +0.61(+6.08%) |
Apr 24, 2007 | 9.790 | 10.18 | 9.711 | 10.10 | 127,181 | +0.39(+4.03%) |
Apr 23, 2007 | 9.398 | 9.790 | 9.398 | 9.711 | 81,383 | +0.31(+3.33%) |
Apr 20, 2007 | 9.359 | 9.437 | 9.317 | 9.398 | 31,684 | +0.09(+0.98%) |
Apr 19, 2007 | 9.155 | 9.328 | 9.140 | 9.307 | 16,752 | +0.20(+2.18%) |
Apr 18, 2007 | 8.999 | 9.265 | 8.999 | 9.108 | 14,300 | +0.13(+1.48%) |
Apr 17, 2007 | 9.007 | 9.007 | 8.975 | 8.975 | 5,873 | -0.02(-0.26%) |
Apr 16, 2007 | 8.960 | 8.999 | 8.756 | 8.999 | 13,235 | +0.02(+0.26%) |
Apr 13, 2007 | 9.014 | 9.014 | 8.819 | 8.975 | 7,022 | -0.11(-1.21%) |
Apr 12, 2007 | 8.935 | 9.202 | 8.905 | 9.085 | 6,894 | +0.10(+1.13%) |
Apr 11, 2007 | 9.077 | 9.077 | 8.952 | 8.983 | 3,319 | -0.03(-0.35%) |
Apr 10, 2007 | 8.999 | 9.085 | 8.999 | 9.014 | 3,793 | -0.07(-0.78%) |
Apr 09, 2007 | 9.163 | 9.202 | 9.046 | 9.085 | 13,828 | -0.05(-0.51%) |
Apr 05, 2007 | 9.007 | 9.163 | 9.007 | 9.132 | 16,401 | +0.11(+1.22%) |
Apr 04, 2007 | 9.046 | 9.085 | 9.014 | 9.022 | 6,001 | -0.08(-0.86%) |
Apr 03, 2007 | 8.881 | 9.163 | 8.881 | 9.101 | 23,518 | +0.16(+1.84%) |
Apr 02, 2007 | 9.124 | 9.140 | 8.928 | 8.936 | 23,011 | -0.16(-1.81%) |
Mar 30, 2007 | 9.007 | 9.132 | 8.967 | 9.101 | 24,312 | +0.16(+1.84%) |
Mar 29, 2007 | 8.740 | 8.936 | 8.725 | 8.936 | 6,321 | -0.07(-0.78%) |
Mar 28, 2007 | 8.850 | 9.007 | 8.850 | 9.007 | 18,452 | +0.10(+1.14%) |
Mar 27, 2007 | 8.850 | 9.007 | 8.826 | 8.905 | 31,538 | +0.03(+0.35%) |
Mar 26, 2007 | 8.764 | 8.873 | 8.764 | 8.873 | 13,470 | +0.11(+1.25%) |
Mar 23, 2007 | 8.615 | 8.772 | 8.615 | 8.764 | 27,259 | -0.06(-0.71%) |
Mar 22, 2007 | 8.866 | 8.889 | 8.498 | 8.826 | 22,783 | -0.02(-0.18%) |
Mar 21, 2007 | 8.811 | 8.850 | 8.685 | 8.842 | 18,105 | +0.09(+1.07%) |
Mar 20, 2007 | 8.756 | 8.811 | 8.498 | 8.748 | 20,208 | -0.10(-1.15%) |
Mar 19, 2007 | 8.427 | 9.007 | 8.411 | 8.850 | 100,708 | +0.31(+3.67%) |
Mar 16, 2007 | 8.537 | 8.552 | 8.521 | 8.537 | 47,527 | +0.03(+0.37%) |
Mar 15, 2007 | 8.513 | 8.513 | 8.419 | 8.505 | 3,192 | +0.05(+0.65%) |
Mar 14, 2007 | 8.451 | 8.537 | 8.349 | 8.451 | 17,748 | -0.01(-0.09%) |
Mar 13, 2007 | 8.537 | 8.552 | 8.427 | 8.458 | 31,410 | -0.08(-0.92%) |
Mar 12, 2007 | 8.537 | 8.552 | 8.458 | 8.537 | 13,917 | +0.02(+0.18%) |
Mar 09, 2007 | 8.537 | 8.552 | 8.411 | 8.521 | 6,575 | -0.02(-0.28%) |
Mar 08, 2007 | 8.396 | 8.545 | 8.396 | 8.545 | 26,686 | +0.08(+0.93%) |
Mar 07, 2007 | 8.372 | 8.466 | 8.341 | 8.466 | 31,696 | +0.14(+1.69%) |
Mar 06, 2007 | 8.505 | 8.505 | 7.996 | 8.325 | 29,998 | +0.10(+1.24%) |
Mar 05, 2007 | 8.231 | 8.333 | 8.184 | 8.223 | 9,148 | -0.08(-0.94%) |
Mar 02, 2007 | 8.302 | 8.364 | 8.302 | 8.302 | 16,924 | -0.02(-0.19%) |
Mar 01, 2007 | 8.380 | 8.396 | 8.247 | 8.317 | 8,579 | -0.18(-2.12%) |
Feb 28, 2007 | 8.435 | 8.521 | 8.435 | 8.497 | 4,802 | +0.07(+0.84%) |
Feb 27, 2007 | 8.480 | 8.552 | 8.427 | 8.427 | 8,964 | -0.12(-1.37%) |
Feb 26, 2007 | 8.537 | 8.552 | 8.537 | 8.545 | 4,213 | +0.01(+0.09%) |
Feb 23, 2007 | 8.519 | 8.552 | 8.519 | 8.537 | 41,623 | +0.01(+0.09%) |
Feb 22, 2007 | 8.429 | 8.537 | 8.429 | 8.529 | 4,756 | +0.02(+0.28%) |
Feb 21, 2007 | 8.396 | 8.537 | 8.396 | 8.505 | 37,922 | +0.03(+0.37%) |
Feb 20, 2007 | 8.513 | 8.537 | 8.458 | 8.474 | 19,484 | +0.02(+0.28%) |
Feb 16, 2007 | 8.419 | 8.537 | 8.357 | 8.451 | 22,981 | +0.03(+0.37%) |
Feb 15, 2007 | 8.427 | 8.451 | 8.396 | 8.419 | 17,571 | -0.02(-0.28%) |
Feb 14, 2007 | 8.388 | 8.490 | 8.341 | 8.443 | 9,223 | +0.11(+1.32%) |
Feb 13, 2007 | 8.310 | 8.451 | 8.208 | 8.333 | 17,158 | -0.06(-0.75%) |
Feb 12, 2007 | 8.474 | 8.474 | 8.317 | 8.396 | 10,947 | -0.14(-1.65%) |
Feb 09, 2007 | 8.404 | 8.537 | 8.349 | 8.537 | 4,725 | +0.23(+2.83%) |
Feb 08, 2007 | 8.388 | 8.458 | 8.286 | 8.302 | 27,025 | -0.15(-1.76%) |
Feb 07, 2007 | 8.427 | 8.451 | 8.364 | 8.451 | 15,142 | +0.01(+0.09%) |
Feb 06, 2007 | 8.529 | 8.552 | 8.349 | 8.443 | 27,254 | -0.09(-1.10%) |
Feb 05, 2007 | 8.451 | 8.537 | 8.419 | 8.537 | 23,928 | +0.00(+0.00%) |
Feb 02, 2007 | 8.450 | 8.560 | 8.411 | 8.537 | 59,523 | +0.08(+0.93%) |