Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.851 | 8.170 | 7.851 | 8.064 | 3,302 | +0.04(+0.55%) |
Apr 27, 2007 | 8.207 | 8.207 | 7.762 | 8.020 | 5,243 | -0.30(-3.64%) |
Apr 26, 2007 | 8.901 | 8.937 | 8.118 | 8.323 | 14,789 | -0.50(-5.65%) |
Apr 25, 2007 | 8.901 | 8.901 | 8.812 | 8.821 | 1,351 | -0.29(-3.22%) |
Apr 24, 2007 | 9.133 | 9.133 | 8.821 | 9.115 | 3,184 | +0.12(+1.28%) |
Apr 23, 2007 | 9.302 | 9.302 | 8.999 | 8.999 | 1,685 | -0.30(-3.25%) |
Apr 20, 2007 | 9.302 | 9.302 | 9.302 | 9.302 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 9.302 | 9.302 | 9.302 | 9.302 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 9.106 | 9.302 | 9.079 | 9.302 | 1,685 | +0.21(+2.35%) |
Apr 17, 2007 | 9.302 | 9.302 | 9.088 | 9.088 | 1,463 | -0.21(-2.30%) |
Apr 16, 2007 | 9.328 | 9.328 | 9.257 | 9.302 | 8,538 | +0.04(+0.48%) |
Apr 13, 2007 | 9.115 | 9.328 | 9.115 | 9.257 | 12,189 | +0.31(+3.48%) |
Apr 12, 2007 | 9.035 | 9.035 | 8.946 | 8.946 | 2,583 | -0.04(-0.40%) |
Apr 11, 2007 | 8.981 | 9.035 | 8.981 | 8.981 | 7,068 | +0.01(+0.10%) |
Apr 10, 2007 | 8.972 | 8.972 | 8.972 | 8.972 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 8.972 | 8.972 | 8.972 | 8.972 | 224 | -0.01(-0.10%) |
Apr 05, 2007 | 9.003 | 9.003 | 8.981 | 8.981 | 3,370 | -0.06(-0.69%) |
Apr 04, 2007 | 8.981 | 9.213 | 8.981 | 9.044 | 2,359 | -0.14(-1.55%) |
Apr 03, 2007 | 9.186 | 9.186 | 9.186 | 9.186 | 235 | +0.20(+2.28%) |
Apr 02, 2007 | 8.990 | 8.990 | 8.981 | 8.981 | 1,078 | -0.12(-1.36%) |
Mar 30, 2007 | 9.079 | 9.105 | 9.070 | 9.105 | 5,084 | +0.06(+0.68%) |
Mar 29, 2007 | 9.257 | 9.257 | 9.044 | 9.044 | 1,488 | -0.03(-0.29%) |
Mar 28, 2007 | 8.973 | 9.168 | 8.972 | 9.070 | 5,206 | +0.10(+1.09%) |
Mar 27, 2007 | 8.981 | 8.981 | 8.972 | 8.972 | 540 | -0.16(-1.75%) |
Mar 26, 2007 | 9.328 | 9.328 | 9.115 | 9.133 | 4,723 | -0.04(-0.39%) |
Mar 23, 2007 | 9.343 | 9.569 | 9.168 | 9.168 | 4,866 | +0.04(+0.49%) |
Mar 22, 2007 | 9.159 | 9.159 | 8.839 | 9.124 | 6,313 | +0.10(+1.08%) |
Mar 21, 2007 | 8.937 | 9.115 | 8.937 | 9.026 | 6,089 | +0.09(+1.00%) |
Mar 20, 2007 | 8.901 | 9.061 | 8.892 | 8.937 | 7,914 | +0.21(+2.45%) |
Mar 19, 2007 | 8.447 | 8.901 | 8.420 | 8.723 | 19,559 | +0.28(+3.27%) |
Mar 16, 2007 | 8.278 | 8.447 | 8.278 | 8.447 | 337 | +0.35(+4.29%) |
Mar 15, 2007 | 8.091 | 8.100 | 8.091 | 8.100 | 1,277 | +0.09(+1.11%) |
Mar 14, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 561 | -0.09(-1.10%) |
Mar 13, 2007 | 8.447 | 8.447 | 7.833 | 8.100 | 8,878 | -0.07(-0.87%) |
Mar 12, 2007 | 8.171 | 8.171 | 8.171 | 8.171 | 337 | -0.02(-0.22%) |
Mar 09, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 112 | +0.17(+2.11%) |
Mar 07, 2007 | 7.956 | 8.091 | 7.956 | 8.020 | 4,719 | +0.05(+0.67%) |
Mar 06, 2007 | 7.966 | 7.966 | 7.655 | 7.966 | 2,526 | +0.20(+2.52%) |
Mar 05, 2007 | 7.566 | 7.780 | 7.566 | 7.771 | 1,275 | +0.14(+1.87%) |
Mar 02, 2007 | 7.530 | 7.628 | 7.530 | 7.628 | 1,797 | +0.06(+0.82%) |
Mar 01, 2007 | 7.602 | 7.602 | 7.566 | 7.566 | 619 | -0.35(-4.39%) |
Feb 28, 2007 | 7.949 | 8.002 | 7.913 | 7.913 | 797 | -0.10(-1.22%) |
Feb 27, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 8.011 | 8.064 | 8.011 | 8.011 | 674 | -0.16(-1.96%) |
Feb 23, 2007 | 7.975 | 8.171 | 7.975 | 8.171 | 786 | -0.04(-0.54%) |
Feb 22, 2007 | 8.100 | 8.216 | 8.011 | 8.216 | 5,950 | +0.00(+0.00%) |
Feb 21, 2007 | 8.260 | 8.269 | 8.011 | 8.216 | 4,445 | -0.17(-2.02%) |
Feb 20, 2007 | 8.100 | 9.346 | 8.100 | 8.385 | 10,006 | +0.82(+10.82%) |
Feb 16, 2007 | 7.927 | 7.927 | 7.566 | 7.566 | 1,011 | -0.07(-0.93%) |
Feb 15, 2007 | 7.637 | 7.637 | 7.637 | 7.637 | 224 | -0.24(-3.05%) |
Feb 14, 2007 | 7.521 | 7.877 | 7.521 | 7.877 | 7,438 | +0.36(+4.73%) |
Feb 13, 2007 | 7.379 | 7.521 | 7.379 | 7.521 | 4,828 | +0.31(+4.32%) |
Feb 12, 2007 | 7.370 | 7.370 | 7.165 | 7.210 | 2,773 | -0.13(-1.82%) |
Feb 09, 2007 | 7.254 | 7.343 | 7.254 | 7.343 | 898 | -0.01(-0.12%) |
Feb 08, 2007 | 6.996 | 7.352 | 6.996 | 7.352 | 3,482 | +0.31(+4.42%) |
Feb 07, 2007 | 7.041 | 7.041 | 7.041 | 7.041 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 7.121 | 7.201 | 7.041 | 7.041 | 2,201 | +0.01(+0.13%) |
Feb 05, 2007 | 7.032 | 7.032 | 7.032 | 7.032 | 1,460 | +0.00(+0.00%) |
Feb 02, 2007 | 7.032 | 7.032 | 7.032 | 7.032 | 0 | +0.00(+0.00%) |