Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.92 | 17.07 | 16.34 | 16.37 | 13,949,307 | -0.71(-4.14%) |
Apr 27, 2007 | 16.49 | 19.04 | 16.41 | 17.07 | 43,952,468 | +1.80(+11.80%) |
Apr 26, 2007 | 15.11 | 15.57 | 15.09 | 15.27 | 6,935,503 | +0.29(+1.94%) |
Apr 25, 2007 | 15.28 | 15.36 | 14.90 | 14.98 | 8,861,815 | -0.21(-1.40%) |
Apr 24, 2007 | 15.40 | 16.24 | 15.19 | 15.19 | 20,757,116 | +0.14(+0.93%) |
Apr 23, 2007 | 13.80 | 15.66 | 13.74 | 15.05 | 23,189,916 | +1.30(+9.48%) |
Apr 20, 2007 | 13.32 | 13.77 | 13.32 | 13.75 | 7,541,131 | +0.64(+4.89%) |
Apr 19, 2007 | 13.15 | 13.26 | 13.01 | 13.11 | 2,469,499 | -0.07(-0.53%) |
Apr 18, 2007 | 13.29 | 13.32 | 13.13 | 13.18 | 2,669,890 | -0.18(-1.32%) |
Apr 17, 2007 | 13.31 | 13.42 | 13.24 | 13.35 | 3,166,869 | +0.04(+0.31%) |
Apr 16, 2007 | 13.26 | 13.31 | 13.16 | 13.31 | 2,747,323 | +0.23(+1.75%) |
Apr 13, 2007 | 13.04 | 13.16 | 12.99 | 13.08 | 2,256,029 | +0.06(+0.46%) |
Apr 12, 2007 | 13.03 | 13.07 | 12.90 | 13.02 | 3,351,301 | -0.02(-0.15%) |
Apr 11, 2007 | 13.00 | 13.12 | 12.91 | 13.04 | 3,888,827 | -0.00(-0.01%) |
Apr 10, 2007 | 13.02 | 13.13 | 12.93 | 13.04 | 3,240,642 | +6.50(+99.21%) |
Apr 09, 2007 | 6.572 | 6.610 | 6.540 | 6.547 | 2,589,923 | -0.01(-0.15%) |
Apr 05, 2007 | 6.484 | 6.576 | 6.469 | 6.557 | 3,043,821 | +0.11(+1.69%) |
Apr 04, 2007 | 6.510 | 6.510 | 6.425 | 6.448 | 3,441,838 | -0.06(-0.90%) |
Apr 03, 2007 | 6.485 | 6.535 | 6.452 | 6.507 | 2,481,798 | +0.06(+0.89%) |
Apr 02, 2007 | 6.425 | 6.486 | 6.395 | 6.449 | 3,297,801 | +0.02(+0.38%) |
Mar 30, 2007 | 6.441 | 6.522 | 6.387 | 6.425 | 3,667,227 | -0.01(-0.14%) |
Mar 29, 2007 | 6.437 | 6.477 | 6.377 | 6.433 | 3,982,028 | +0.07(+1.04%) |
Mar 28, 2007 | 6.476 | 6.476 | 6.352 | 6.367 | 6,245,888 | -0.11(-1.67%) |
Mar 27, 2007 | 6.597 | 6.597 | 6.456 | 6.476 | 7,501,710 | -0.13(-1.93%) |
Mar 26, 2007 | 6.659 | 6.676 | 6.569 | 6.603 | 5,269,516 | -0.06(-0.97%) |
Mar 23, 2007 | 6.581 | 6.745 | 6.560 | 6.667 | 6,473,963 | +0.10(+1.47%) |
Mar 22, 2007 | 6.529 | 6.602 | 6.506 | 6.571 | 4,880,814 | +0.05(+0.70%) |
Mar 21, 2007 | 6.385 | 6.539 | 6.351 | 6.525 | 5,665,163 | +0.14(+2.20%) |
Mar 20, 2007 | 6.316 | 6.408 | 6.276 | 6.385 | 4,483,794 | +0.07(+1.09%) |
Mar 19, 2007 | 6.171 | 6.342 | 6.167 | 6.316 | 5,723,848 | +0.17(+2.74%) |
Mar 16, 2007 | 6.075 | 6.163 | 6.035 | 6.147 | 5,918,135 | +0.10(+1.59%) |
Mar 15, 2007 | 6.057 | 6.103 | 6.043 | 6.051 | 2,899,092 | -0.01(-0.10%) |
Mar 14, 2007 | 5.969 | 6.068 | 5.935 | 6.057 | 5,984,907 | +0.09(+1.50%) |
Mar 13, 2007 | 6.129 | 6.151 | 5.926 | 5.967 | 8,158,906 | -0.16(-2.64%) |
Mar 12, 2007 | 6.152 | 6.204 | 6.117 | 6.129 | 4,339,628 | -0.08(-1.34%) |
Mar 09, 2007 | 6.139 | 6.260 | 6.128 | 6.212 | 6,363,023 | +0.12(+2.00%) |
Mar 08, 2007 | 6.126 | 6.143 | 6.049 | 6.091 | 4,908,408 | +0.12(+1.93%) |
Mar 07, 2007 | 5.958 | 6.056 | 5.952 | 5.975 | 4,539,546 | +0.02(+0.28%) |
Mar 06, 2007 | 6.026 | 6.059 | 5.944 | 5.958 | 4,827,315 | +0.03(+0.43%) |
Mar 05, 2007 | 5.941 | 6.035 | 5.904 | 5.933 | 8,260,272 | -0.01(-0.13%) |
Mar 02, 2007 | 5.993 | 6.026 | 5.926 | 5.941 | 6,449,748 | -0.10(-1.68%) |
Mar 01, 2007 | 5.944 | 6.093 | 5.854 | 6.042 | 8,444,203 | +0.07(+1.11%) |
Feb 28, 2007 | 6.044 | 6.074 | 5.905 | 5.975 | 7,728,096 | -0.07(-1.14%) |
Feb 27, 2007 | 6.310 | 6.310 | 5.949 | 6.044 | 9,450,770 | -0.30(-4.69%) |
Feb 26, 2007 | 6.450 | 6.470 | 6.337 | 6.342 | 3,581,983 | -0.08(-1.24%) |
Feb 23, 2007 | 6.393 | 6.448 | 6.381 | 6.421 | 2,994,827 | +0.02(+0.28%) |
Feb 22, 2007 | 6.499 | 6.507 | 6.372 | 6.403 | 4,513,641 | -0.06(-1.00%) |
Feb 21, 2007 | 6.330 | 6.479 | 6.320 | 6.468 | 4,314,286 | +0.10(+1.64%) |
Feb 20, 2007 | 6.404 | 6.409 | 6.310 | 6.363 | 3,669,480 | -0.05(-0.77%) |
Feb 16, 2007 | 6.366 | 6.421 | 6.322 | 6.413 | 3,924,586 | +0.05(+0.73%) |
Feb 15, 2007 | 6.413 | 6.462 | 6.318 | 6.366 | 6,753,285 | -0.06(-0.91%) |
Feb 14, 2007 | 6.182 | 6.517 | 6.152 | 6.425 | 10,944,157 | +0.27(+4.35%) |
Feb 13, 2007 | 6.124 | 6.168 | 6.078 | 6.157 | 3,372,965 | +0.06(+0.98%) |
Feb 12, 2007 | 6.026 | 6.113 | 6.024 | 6.097 | 3,745,539 | +0.08(+1.37%) |
Feb 09, 2007 | 6.153 | 6.161 | 6.002 | 6.015 | 5,610,092 | -0.11(-1.84%) |
Feb 08, 2007 | 6.215 | 6.215 | 6.119 | 6.128 | 6,360,207 | -0.09(-1.44%) |
Feb 07, 2007 | 6.215 | 6.219 | 6.170 | 6.218 | 4,132,952 | +0.03(+0.43%) |
Feb 06, 2007 | 6.200 | 6.213 | 6.147 | 6.191 | 5,392,717 | -0.01(-0.14%) |
Feb 05, 2007 | 6.186 | 6.215 | 6.144 | 6.200 | 4,740,027 | +0.01(+0.23%) |
Feb 02, 2007 | 6.082 | 6.199 | 6.048 | 6.186 | 10,209,332 | +0.12(+1.92%) |