Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.191 | 8.249 | 8.191 | 8.249 | 1,576 | +0.10(+1.21%) |
Apr 27, 2007 | 7.833 | 8.179 | 7.833 | 8.150 | 9,140 | +0.32(+4.05%) |
Apr 26, 2007 | 7.833 | 7.833 | 7.833 | 7.833 | 2,600 | +0.00(+0.00%) |
Apr 25, 2007 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 8.047 | 8.047 | 7.833 | 7.833 | 3,912 | -0.27(-3.31%) |
Apr 23, 2007 | 8.142 | 8.142 | 8.101 | 8.101 | 5,503 | -0.11(-1.36%) |
Apr 20, 2007 | 8.116 | 8.212 | 8.113 | 8.212 | 1,673 | +0.21(+2.68%) |
Apr 19, 2007 | 8.146 | 8.146 | 7.998 | 7.998 | 11,061 | -0.10(-1.22%) |
Apr 18, 2007 | 8.517 | 8.517 | 8.097 | 8.097 | 1,528 | +0.10(+1.24%) |
Apr 17, 2007 | 7.998 | 7.998 | 7.998 | 7.998 | 671 | -0.15(-1.87%) |
Apr 16, 2007 | 8.150 | 8.150 | 8.150 | 8.150 | 485 | +0.11(+1.38%) |
Apr 13, 2007 | 7.998 | 8.047 | 7.998 | 8.039 | 2,192 | +0.08(+1.04%) |
Apr 12, 2007 | 7.969 | 7.985 | 7.956 | 7.956 | 8,587 | -0.17(-2.08%) |
Apr 11, 2007 | 8.039 | 8.245 | 7.936 | 8.125 | 9,217 | -0.33(-3.85%) |
Apr 10, 2007 | 8.550 | 8.657 | 8.451 | 8.451 | 970 | -0.02(-0.29%) |
Apr 09, 2007 | 8.360 | 8.476 | 8.348 | 8.476 | 1,067 | +0.20(+2.39%) |
Apr 05, 2007 | 8.278 | 8.278 | 8.278 | 8.278 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 8.389 | 8.389 | 8.266 | 8.278 | 3,638 | -0.03(-0.35%) |
Apr 03, 2007 | 8.307 | 8.307 | 8.307 | 8.307 | 281 | -0.08(-0.98%) |
Apr 02, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 8.389 | 8.389 | 8.389 | 8.389 | 662 | -0.10(-1.21%) |
Mar 28, 2007 | 8.657 | 8.670 | 8.476 | 8.492 | 23,689 | -0.14(-1.67%) |
Mar 27, 2007 | 8.637 | 8.637 | 8.637 | 8.637 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.459 | 8.637 | 8.459 | 8.637 | 2,357 | +0.13(+1.50%) |
Mar 23, 2007 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 8.513 | 8.513 | 8.509 | 8.509 | 485 | -0.05(-0.63%) |
Mar 21, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 8.562 | 8.562 | 8.562 | 8.562 | 485 | -0.12(-1.38%) |
Mar 16, 2007 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.529 | 8.686 | 8.529 | 8.682 | 1,455 | -0.03(-0.38%) |
Mar 14, 2007 | 8.715 | 8.715 | 8.715 | 8.715 | 1,940 | +0.21(+2.42%) |
Mar 13, 2007 | 8.451 | 8.509 | 8.418 | 8.509 | 727 | +0.06(+0.68%) |
Mar 12, 2007 | 8.451 | 8.451 | 8.451 | 8.451 | 6,549 | -0.00(-0.05%) |
Mar 09, 2007 | 8.431 | 8.554 | 8.418 | 8.455 | 2,124 | -0.02(-0.19%) |
Mar 08, 2007 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.464 | 8.472 | 8.464 | 8.472 | 912 | -0.08(-0.96%) |
Mar 06, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 8.538 | 8.554 | 8.439 | 8.554 | 6,500 | +0.04(+0.44%) |
Feb 28, 2007 | 8.983 | 8.983 | 8.398 | 8.517 | 1,693 | -0.04(-0.43%) |
Feb 27, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 8.550 | 8.554 | 8.550 | 8.554 | 727 | +0.10(+1.22%) |
Feb 23, 2007 | 8.299 | 8.554 | 8.299 | 8.451 | 4,101 | -0.09(-1.11%) |
Feb 22, 2007 | 8.785 | 8.785 | 8.546 | 8.546 | 2,161 | -0.20(-2.33%) |
Feb 21, 2007 | 8.750 | 8.750 | 8.750 | 8.750 | 242 | +0.00(+0.02%) |
Feb 20, 2007 | 8.740 | 8.752 | 8.740 | 8.748 | 1,940 | +0.01(+0.09%) |
Feb 16, 2007 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 8.740 | 8.740 | 8.740 | 8.740 | 3,558 | -0.06(-0.70%) |
Feb 14, 2007 | 8.950 | 8.950 | 8.802 | 8.802 | 2,403 | +0.07(+0.80%) |
Feb 13, 2007 | 8.731 | 8.731 | 8.731 | 8.731 | 242 | -0.06(-0.66%) |
Feb 12, 2007 | 8.877 | 8.877 | 8.789 | 8.789 | 1,205 | -0.18(-1.98%) |
Feb 09, 2007 | 9.057 | 9.057 | 8.958 | 8.966 | 1,918 | +0.00(+0.00%) |
Feb 08, 2007 | 8.966 | 8.966 | 8.966 | 8.966 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 8.966 | 8.966 | 8.962 | 8.966 | 5,795 | +0.10(+1.16%) |
Feb 06, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 242 | +0.08(+0.89%) |