Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.96 | 11.34 | 10.37 | 10.37 | 141,334 | -0.58(-5.30%) |
Apr 27, 2007 | 11.28 | 11.29 | 10.61 | 10.95 | 115,969 | -0.39(-3.41%) |
Apr 26, 2007 | 9.819 | 11.53 | 9.819 | 11.34 | 301,436 | +1.52(+15.47%) |
Apr 25, 2007 | 9.780 | 9.964 | 9.587 | 9.819 | 72,862 | +0.13(+1.30%) |
Apr 24, 2007 | 9.606 | 9.829 | 9.548 | 9.693 | 58,686 | +0.09(+0.91%) |
Apr 23, 2007 | 9.964 | 9.964 | 9.538 | 9.606 | 91,058 | -0.36(-3.59%) |
Apr 20, 2007 | 9.829 | 10.00 | 9.683 | 9.964 | 159,928 | +0.29(+3.00%) |
Apr 19, 2007 | 9.538 | 9.741 | 9.335 | 9.674 | 142,579 | +0.04(+0.40%) |
Apr 18, 2007 | 9.703 | 9.887 | 9.384 | 9.635 | 115,312 | -0.15(-1.48%) |
Apr 17, 2007 | 9.858 | 9.887 | 9.587 | 9.780 | 111,095 | -0.09(-0.88%) |
Apr 16, 2007 | 9.364 | 9.867 | 9.364 | 9.867 | 97,108 | +0.55(+5.92%) |
Apr 13, 2007 | 8.900 | 9.664 | 8.764 | 9.316 | 181,564 | -0.16(-1.73%) |
Apr 12, 2007 | 9.219 | 9.490 | 9.200 | 9.480 | 61,450 | +0.16(+1.77%) |
Apr 11, 2007 | 9.471 | 9.490 | 9.248 | 9.316 | 100,720 | -0.10(-1.03%) |
Apr 10, 2007 | 9.674 | 9.858 | 9.384 | 9.413 | 68,044 | -0.26(-2.70%) |
Apr 09, 2007 | 9.683 | 9.800 | 9.548 | 9.674 | 185,365 | +0.02(+0.20%) |
Apr 05, 2007 | 9.819 | 9.867 | 9.654 | 9.654 | 45,082 | -0.13(-1.29%) |
Apr 04, 2007 | 9.674 | 9.877 | 9.674 | 9.780 | 55,631 | +0.09(+0.90%) |
Apr 03, 2007 | 9.451 | 9.790 | 9.374 | 9.693 | 92,441 | +0.30(+3.19%) |
Apr 02, 2007 | 9.693 | 9.693 | 9.219 | 9.393 | 75,626 | -0.30(-3.09%) |
Mar 30, 2007 | 9.616 | 10.04 | 9.596 | 9.693 | 88,335 | +0.07(+0.70%) |
Mar 29, 2007 | 9.790 | 9.916 | 9.577 | 9.625 | 89,727 | -0.06(-0.60%) |
Mar 28, 2007 | 9.780 | 9.916 | 9.625 | 9.683 | 199,141 | -0.18(-1.86%) |
Mar 27, 2007 | 9.800 | 9.887 | 9.712 | 9.867 | 61,327 | +0.04(+0.39%) |
Mar 26, 2007 | 9.858 | 9.906 | 9.722 | 9.829 | 47,921 | -0.05(-0.49%) |
Mar 23, 2007 | 9.712 | 9.935 | 9.712 | 9.877 | 86,217 | +0.15(+1.49%) |
Mar 22, 2007 | 9.683 | 9.848 | 9.635 | 9.732 | 106,576 | -0.09(-0.89%) |
Mar 21, 2007 | 9.388 | 9.916 | 9.161 | 9.819 | 219,751 | +0.43(+4.53%) |
Mar 20, 2007 | 8.987 | 9.422 | 8.977 | 9.393 | 121,906 | +0.42(+4.63%) |
Mar 19, 2007 | 9.161 | 9.287 | 8.900 | 8.977 | 104,466 | -0.25(-2.73%) |
Mar 16, 2007 | 9.161 | 9.306 | 8.997 | 9.229 | 197,118 | +0.06(+0.63%) |
Mar 15, 2007 | 8.803 | 9.209 | 8.803 | 9.171 | 221,789 | +0.39(+4.41%) |
Mar 14, 2007 | 8.745 | 8.910 | 8.590 | 8.784 | 112,127 | -0.03(-0.33%) |
Mar 13, 2007 | 9.122 | 9.132 | 8.764 | 8.813 | 123,227 | -0.31(-3.39%) |
Mar 12, 2007 | 8.919 | 9.267 | 8.910 | 9.122 | 96,015 | +0.07(+0.75%) |
Mar 09, 2007 | 9.122 | 9.190 | 8.948 | 9.055 | 108,768 | +0.04(+0.43%) |
Mar 08, 2007 | 8.880 | 9.432 | 8.832 | 9.016 | 168,933 | +0.24(+2.76%) |
Mar 07, 2007 | 8.784 | 8.997 | 8.629 | 8.774 | 127,652 | -0.04(-0.44%) |
Mar 06, 2007 | 8.610 | 8.929 | 8.571 | 8.813 | 91,045 | +0.31(+3.64%) |
Mar 05, 2007 | 8.590 | 8.910 | 8.494 | 8.503 | 202,160 | -0.10(-1.12%) |
Mar 02, 2007 | 8.842 | 9.064 | 8.600 | 8.600 | 250,847 | -0.32(-3.58%) |
Mar 01, 2007 | 8.735 | 8.983 | 8.735 | 8.919 | 111,417 | -0.12(-1.28%) |
Feb 28, 2007 | 8.871 | 9.287 | 8.764 | 9.035 | 212,624 | +0.16(+1.85%) |
Feb 27, 2007 | 9.384 | 9.432 | 8.842 | 8.871 | 155,285 | -0.61(-6.43%) |
Feb 26, 2007 | 9.432 | 9.674 | 9.384 | 9.480 | 187,744 | +0.07(+0.72%) |
Feb 23, 2007 | 10.25 | 10.64 | 9.354 | 9.413 | 360,749 | -1.17(-11.06%) |
Feb 22, 2007 | 10.36 | 10.58 | 10.35 | 10.58 | 89,118 | +0.17(+1.67%) |
Feb 21, 2007 | 10.34 | 10.86 | 10.23 | 10.41 | 112,980 | +0.07(+0.65%) |
Feb 20, 2007 | 10.40 | 10.50 | 10.00 | 10.34 | 121,128 | -0.05(-0.47%) |
Feb 16, 2007 | 10.33 | 10.43 | 10.25 | 10.39 | 58,672 | +0.09(+0.85%) |
Feb 15, 2007 | 10.40 | 10.50 | 10.17 | 10.30 | 77,090 | +0.10(+0.95%) |
Feb 14, 2007 | 10.47 | 10.54 | 10.12 | 10.21 | 69,506 | -0.28(-2.67%) |
Feb 13, 2007 | 10.40 | 10.75 | 10.26 | 10.49 | 50,673 | +0.11(+1.03%) |
Feb 12, 2007 | 10.49 | 10.73 | 10.31 | 10.38 | 56,654 | -0.12(-1.11%) |
Feb 09, 2007 | 10.78 | 10.90 | 10.35 | 10.50 | 78,117 | -0.32(-2.95%) |
Feb 08, 2007 | 11.12 | 11.20 | 10.74 | 10.82 | 161,425 | -0.40(-3.54%) |
Feb 07, 2007 | 10.78 | 11.21 | 10.62 | 11.21 | 243,045 | +0.44(+4.04%) |
Feb 06, 2007 | 10.89 | 10.94 | 10.53 | 10.78 | 82,664 | -0.05(-0.45%) |
Feb 05, 2007 | 10.84 | 10.87 | 10.70 | 10.82 | 66,381 | -0.10(-0.89%) |
Feb 02, 2007 | 10.74 | 10.93 | 10.49 | 10.92 | 100,727 | +0.26(+2.45%) |