Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.212 | 9.473 | 9.144 | 9.457 | 146,079 | +0.24(+2.63%) |
Apr 27, 2007 | 9.321 | 9.346 | 9.071 | 9.215 | 115,596 | -0.17(-1.80%) |
Apr 26, 2007 | 9.346 | 9.384 | 9.324 | 9.384 | 58,194 | +0.06(+0.65%) |
Apr 25, 2007 | 9.182 | 9.346 | 9.096 | 9.324 | 142,120 | +0.12(+1.26%) |
Apr 24, 2007 | 8.998 | 9.217 | 8.983 | 9.207 | 138,162 | +0.21(+2.33%) |
Apr 23, 2007 | 8.955 | 9.058 | 8.942 | 8.998 | 98,178 | +0.04(+0.45%) |
Apr 20, 2007 | 8.727 | 9.076 | 8.727 | 8.957 | 175,374 | +0.23(+2.63%) |
Apr 19, 2007 | 8.715 | 8.796 | 8.626 | 8.727 | 63,736 | -0.05(-0.58%) |
Apr 18, 2007 | 8.778 | 8.851 | 8.677 | 8.778 | 1,534,034 | +0.05(+0.58%) |
Apr 17, 2007 | 8.639 | 8.763 | 8.639 | 8.727 | 51,464 | +0.12(+1.38%) |
Apr 16, 2007 | 8.636 | 8.654 | 8.538 | 8.609 | 128,660 | +0.04(+0.44%) |
Apr 13, 2007 | 8.677 | 8.788 | 8.525 | 8.571 | 81,155 | -0.10(-1.14%) |
Apr 12, 2007 | 8.374 | 8.690 | 8.273 | 8.669 | 190,022 | +0.27(+3.25%) |
Apr 11, 2007 | 8.270 | 8.399 | 8.210 | 8.396 | 138,953 | -0.07(-0.84%) |
Apr 10, 2007 | 8.614 | 8.669 | 8.088 | 8.467 | 344,019 | -0.22(-2.59%) |
Apr 09, 2007 | 8.780 | 8.894 | 8.619 | 8.692 | 246,237 | -0.09(-1.01%) |
Apr 05, 2007 | 8.975 | 8.975 | 8.634 | 8.780 | 364,209 | -0.26(-2.85%) |
Apr 04, 2007 | 9.460 | 9.599 | 8.861 | 9.038 | 182,896 | -0.34(-3.66%) |
Apr 03, 2007 | 9.346 | 9.445 | 8.967 | 9.382 | 213,379 | +0.04(+0.38%) |
Apr 02, 2007 | 9.311 | 9.460 | 9.268 | 9.346 | 296,513 | +0.29(+3.18%) |
Mar 30, 2007 | 9.283 | 9.359 | 9.025 | 9.058 | 258,944 | -0.16(-1.78%) |
Mar 29, 2007 | 9.624 | 9.634 | 9.159 | 9.223 | 317,891 | +0.06(+0.61%) |
Mar 28, 2007 | 8.841 | 9.245 | 8.791 | 9.167 | 197,148 | +0.32(+3.66%) |
Mar 27, 2007 | 8.424 | 9.094 | 8.399 | 8.844 | 292,555 | +0.42(+4.98%) |
Mar 26, 2007 | 8.972 | 9.031 | 8.288 | 8.424 | 416,861 | -0.30(-3.39%) |
Mar 23, 2007 | 8.538 | 8.788 | 8.487 | 8.720 | 289,388 | +0.24(+2.80%) |
Mar 22, 2007 | 8.356 | 8.523 | 8.356 | 8.482 | 115,596 | +0.13(+1.51%) |
Mar 21, 2007 | 8.220 | 8.396 | 8.220 | 8.356 | 265,239 | +0.14(+1.69%) |
Mar 20, 2007 | 8.270 | 8.391 | 8.197 | 8.217 | 170,624 | -0.03(-0.34%) |
Mar 19, 2007 | 8.071 | 8.283 | 8.020 | 8.245 | 266,427 | +0.34(+4.25%) |
Mar 16, 2007 | 7.826 | 8.081 | 7.826 | 7.909 | 171,811 | +0.09(+1.13%) |
Mar 15, 2007 | 7.768 | 7.858 | 7.704 | 7.821 | 151,226 | +0.08(+1.01%) |
Mar 14, 2007 | 7.871 | 7.871 | 7.646 | 7.742 | 108,075 | -0.13(-1.64%) |
Mar 13, 2007 | 7.906 | 8.013 | 7.848 | 7.871 | 160,727 | -0.04(-0.45%) |
Mar 12, 2007 | 7.755 | 7.957 | 7.654 | 7.906 | 240,299 | +0.33(+4.30%) |
Mar 09, 2007 | 7.442 | 7.593 | 7.331 | 7.581 | 109,658 | +0.21(+2.88%) |
Mar 08, 2007 | 7.288 | 7.442 | 7.209 | 7.368 | 106,095 | +0.14(+1.89%) |
Mar 07, 2007 | 7.075 | 7.250 | 7.037 | 7.232 | 109,658 | +0.16(+2.21%) |
Mar 06, 2007 | 7.083 | 7.133 | 7.020 | 7.075 | 70,466 | +0.00(+0.04%) |
Mar 05, 2007 | 7.136 | 7.136 | 6.979 | 7.073 | 101,345 | -0.10(-1.37%) |
Mar 02, 2007 | 7.217 | 7.293 | 7.171 | 7.171 | 111,242 | -0.17(-2.34%) |
Mar 01, 2007 | 7.277 | 7.348 | 7.275 | 7.343 | 107,679 | +0.04(+0.55%) |
Feb 28, 2007 | 7.325 | 7.356 | 7.275 | 7.303 | 109,658 | +0.03(+0.38%) |
Feb 27, 2007 | 7.207 | 7.275 | 7.202 | 7.275 | 92,635 | +0.02(+0.24%) |
Feb 26, 2007 | 7.121 | 7.257 | 7.106 | 7.257 | 62,549 | +0.11(+1.56%) |
Feb 23, 2007 | 7.123 | 7.146 | 7.111 | 7.146 | 62,944 | +0.00(+0.00%) |
Feb 22, 2007 | 7.007 | 7.156 | 6.997 | 7.146 | 56,214 | +0.14(+1.98%) |
Feb 21, 2007 | 6.924 | 7.007 | 6.921 | 7.007 | 37,212 | +0.03(+0.41%) |
Feb 20, 2007 | 7.027 | 7.030 | 6.949 | 6.979 | 53,047 | +0.00(+0.03%) |
Feb 16, 2007 | 6.941 | 6.979 | 6.931 | 6.977 | 50,276 | -0.01(-0.11%) |
Feb 15, 2007 | 7.010 | 7.068 | 6.972 | 6.984 | 197,544 | +0.01(+0.18%) |
Feb 14, 2007 | 6.974 | 7.000 | 6.894 | 6.972 | 88,281 | +0.04(+0.62%) |
Feb 13, 2007 | 6.808 | 6.929 | 6.808 | 6.929 | 60,965 | +0.11(+1.55%) |
Feb 12, 2007 | 6.846 | 6.846 | 6.765 | 6.823 | 64,591 | +0.02(+0.26%) |
Feb 09, 2007 | 6.947 | 6.947 | 6.785 | 6.805 | 60,569 | -0.17(-2.39%) |
Feb 08, 2007 | 6.949 | 6.979 | 6.939 | 6.972 | 28,107 | +0.00(+0.00%) |
Feb 07, 2007 | 6.876 | 7.010 | 6.871 | 6.972 | 188,438 | +0.08(+1.21%) |
Feb 06, 2007 | 6.883 | 6.911 | 6.825 | 6.888 | 58,986 | +0.02(+0.26%) |
Feb 05, 2007 | 6.694 | 6.871 | 6.694 | 6.871 | 89,864 | +0.19(+2.84%) |
Feb 02, 2007 | 6.580 | 6.681 | 6.563 | 6.681 | 73,633 | +0.10(+1.50%) |