Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.11 | 10.18 | 10.05 | 10.05 | 507,753 | -0.06(-0.64%) |
Apr 27, 2007 | 10.18 | 10.18 | 10.10 | 10.12 | 145,775 | +0.02(+0.17%) |
Apr 26, 2007 | 10.07 | 10.14 | 10.07 | 10.10 | 190,916 | -0.06(-0.58%) |
Apr 25, 2007 | 10.14 | 10.17 | 10.09 | 10.16 | 82,136 | +0.09(+0.88%) |
Apr 24, 2007 | 10.000 | 10.10 | 10.000 | 10.07 | 147,133 | +0.02(+0.18%) |
Apr 23, 2007 | 10.09 | 10.12 | 10.04 | 10.05 | 126,259 | -0.08(-0.81%) |
Apr 20, 2007 | 10.12 | 10.16 | 10.11 | 10.14 | 119,471 | +0.02(+0.23%) |
Apr 19, 2007 | 10.06 | 10.14 | 10.06 | 10.11 | 245,561 | -0.01(-0.12%) |
Apr 18, 2007 | 10.08 | 10.14 | 10.06 | 10.12 | 94,355 | +0.02(+0.23%) |
Apr 17, 2007 | 10.12 | 10.15 | 10.05 | 10.10 | 114,719 | +0.11(+1.12%) |
Apr 16, 2007 | 9.964 | 10.01 | 9.941 | 9.988 | 82,136 | +0.05(+0.47%) |
Apr 13, 2007 | 9.852 | 9.947 | 9.852 | 9.941 | 68,220 | +0.06(+0.60%) |
Apr 12, 2007 | 9.788 | 9.900 | 9.776 | 9.882 | 105,725 | +0.09(+0.96%) |
Apr 11, 2007 | 9.876 | 9.888 | 9.776 | 9.788 | 100,634 | -0.10(-1.01%) |
Apr 10, 2007 | 9.882 | 9.905 | 9.858 | 9.888 | 92,488 | +0.04(+0.36%) |
Apr 09, 2007 | 9.664 | 9.870 | 9.629 | 9.852 | 137,799 | -0.06(-0.65%) |
Apr 05, 2007 | 9.894 | 9.923 | 9.836 | 9.917 | 273,732 | -0.35(-3.44%) |
Apr 04, 2007 | 10.19 | 10.28 | 10.02 | 10.27 | 355,529 | +0.03(+0.29%) |
Apr 03, 2007 | 10.24 | 10.28 | 10.21 | 10.24 | 312,424 | -0.04(-0.40%) |
Apr 02, 2007 | 10.26 | 10.30 | 10.21 | 10.28 | 305,636 | +0.19(+1.93%) |
Mar 30, 2007 | 10.08 | 10.13 | 10.04 | 10.09 | 178,867 | +0.06(+0.65%) |
Mar 29, 2007 | 9.982 | 10.05 | 9.976 | 10.02 | 155,109 | +0.19(+1.98%) |
Mar 28, 2007 | 9.847 | 9.888 | 9.805 | 9.829 | 149,339 | -0.07(-0.71%) |
Mar 27, 2007 | 9.870 | 9.923 | 9.841 | 9.900 | 306,315 | -0.21(-2.10%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.982 | 10.11 | 274,241 | +0.08(+0.76%) |
Mar 23, 2007 | 9.953 | 10.05 | 9.953 | 10.04 | 457,690 | +0.41(+4.29%) |
Mar 22, 2007 | 9.658 | 9.658 | 9.570 | 9.623 | 137,799 | -0.08(-0.85%) |
Mar 21, 2007 | 9.522 | 9.717 | 9.499 | 9.705 | 179,546 | +0.32(+3.39%) |
Mar 20, 2007 | 9.346 | 9.440 | 9.340 | 9.387 | 116,586 | +0.06(+0.70%) |
Mar 19, 2007 | 9.340 | 9.369 | 9.299 | 9.322 | 203,644 | -0.06(-0.63%) |
Mar 16, 2007 | 9.375 | 9.411 | 9.352 | 9.381 | 329,734 | +0.09(+1.02%) |
Mar 15, 2007 | 9.193 | 9.310 | 9.187 | 9.287 | 124,901 | +0.14(+1.55%) |
Mar 14, 2007 | 9.092 | 9.157 | 9.004 | 9.145 | 117,774 | +0.01(+0.06%) |
Mar 13, 2007 | 9.293 | 9.334 | 9.134 | 9.139 | 98,937 | -0.15(-1.65%) |
Mar 12, 2007 | 9.275 | 9.340 | 9.257 | 9.293 | 86,379 | -0.01(-0.13%) |
Mar 09, 2007 | 9.352 | 9.375 | 9.281 | 9.304 | 110,137 | -0.01(-0.06%) |
Mar 08, 2007 | 9.357 | 9.422 | 9.310 | 9.310 | 119,301 | +0.04(+0.45%) |
Mar 07, 2007 | 9.269 | 9.352 | 9.257 | 9.269 | 173,097 | +0.04(+0.45%) |
Mar 06, 2007 | 9.086 | 9.275 | 9.081 | 9.228 | 791,837 | +0.41(+4.61%) |
Mar 05, 2007 | 8.868 | 8.927 | 8.804 | 8.821 | 148,999 | -0.11(-1.19%) |
Mar 02, 2007 | 9.016 | 9.045 | 8.898 | 8.927 | 148,321 | -0.16(-1.81%) |
Mar 01, 2007 | 9.063 | 9.116 | 8.880 | 9.092 | 174,115 | -0.05(-0.58%) |
Feb 28, 2007 | 9.204 | 9.251 | 9.086 | 9.145 | 312,933 | +0.09(+1.04%) |
Feb 27, 2007 | 9.340 | 9.340 | 8.974 | 9.051 | 696,803 | -0.44(-4.66%) |
Feb 26, 2007 | 9.540 | 9.552 | 9.422 | 9.493 | 224,667 | -0.12(-1.23%) |
Feb 23, 2007 | 9.552 | 9.670 | 9.505 | 9.611 | 193,801 | +0.05(+0.55%) |
Feb 22, 2007 | 9.534 | 9.581 | 9.505 | 9.558 | 120,489 | +0.05(+0.56%) |
Feb 21, 2007 | 9.434 | 9.511 | 9.428 | 9.505 | 167,327 | -0.09(-0.98%) |
Feb 20, 2007 | 9.546 | 9.599 | 9.511 | 9.599 | 132,199 | -0.04(-0.43%) |
Feb 16, 2007 | 9.570 | 9.640 | 9.528 | 9.640 | 187,692 | +0.07(+0.74%) |
Feb 15, 2007 | 9.534 | 9.576 | 9.528 | 9.570 | 182,770 | +0.12(+1.25%) |
Feb 14, 2007 | 9.352 | 9.452 | 9.346 | 9.452 | 127,108 | +0.14(+1.45%) |
Feb 13, 2007 | 9.310 | 9.328 | 9.269 | 9.316 | 80,100 | +0.04(+0.44%) |
Feb 12, 2007 | 9.316 | 9.316 | 9.257 | 9.275 | 95,543 | -0.12(-1.25%) |
Feb 09, 2007 | 9.387 | 9.393 | 9.310 | 9.393 | 271,695 | -0.06(-0.62%) |
Feb 08, 2007 | 9.369 | 9.452 | 9.328 | 9.452 | 213,826 | -0.06(-0.62%) |
Feb 07, 2007 | 9.422 | 9.511 | 9.411 | 9.511 | 497,401 | +0.08(+0.81%) |
Feb 06, 2007 | 9.369 | 9.434 | 9.352 | 9.434 | 865,997 | +0.08(+0.82%) |
Feb 05, 2007 | 9.304 | 9.357 | 9.240 | 9.357 | 255,913 | -0.03(-0.31%) |
Feb 02, 2007 | 9.369 | 9.387 | 9.316 | 9.387 | 165,291 | -0.08(-0.87%) |