Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.205 | 7.288 | 6.618 | 6.638 | 10,421,670 | -0.51(-7.15%) |
Apr 27, 2007 | 7.844 | 7.844 | 7.138 | 7.149 | 6,546,359 | -0.83(-10.40%) |
Apr 26, 2007 | 8.028 | 8.409 | 7.950 | 7.979 | 2,995,806 | -0.05(-0.61%) |
Apr 25, 2007 | 8.118 | 8.118 | 7.896 | 8.028 | 2,080,743 | +0.03(+0.39%) |
Apr 24, 2007 | 8.015 | 8.066 | 7.880 | 7.997 | 2,409,845 | -0.03(-0.36%) |
Apr 23, 2007 | 8.129 | 8.183 | 7.992 | 8.026 | 1,989,147 | -0.15(-1.81%) |
Apr 20, 2007 | 8.353 | 8.409 | 8.142 | 8.174 | 2,378,183 | -0.08(-0.92%) |
Apr 19, 2007 | 8.474 | 8.474 | 8.232 | 8.250 | 2,088,324 | -0.22(-2.65%) |
Apr 18, 2007 | 8.223 | 8.503 | 8.223 | 8.474 | 2,784,432 | +0.25(+3.08%) |
Apr 17, 2007 | 8.185 | 8.317 | 8.154 | 8.221 | 2,741,176 | +0.09(+1.13%) |
Apr 16, 2007 | 8.133 | 8.255 | 8.089 | 8.129 | 2,003,596 | -0.00(-0.03%) |
Apr 13, 2007 | 8.176 | 8.210 | 8.026 | 8.131 | 2,783,821 | -0.02(-0.27%) |
Apr 12, 2007 | 8.189 | 8.270 | 8.044 | 8.154 | 1,739,155 | -0.07(-0.79%) |
Apr 11, 2007 | 8.288 | 8.288 | 8.071 | 8.219 | 1,998,244 | -0.06(-0.68%) |
Apr 10, 2007 | 8.394 | 8.394 | 8.252 | 8.275 | 1,696,791 | -0.12(-1.42%) |
Apr 09, 2007 | 8.535 | 8.542 | 8.255 | 8.394 | 2,891,457 | -0.26(-2.98%) |
Apr 05, 2007 | 8.519 | 8.667 | 8.494 | 8.651 | 1,307,042 | +0.13(+1.55%) |
Apr 04, 2007 | 8.604 | 8.640 | 8.481 | 8.519 | 2,173,052 | -0.08(-0.96%) |
Apr 03, 2007 | 8.609 | 8.743 | 8.566 | 8.602 | 2,591,341 | +0.09(+1.08%) |
Apr 02, 2007 | 8.566 | 8.600 | 8.380 | 8.510 | 1,349,852 | -0.03(-0.39%) |
Mar 30, 2007 | 8.539 | 8.665 | 8.441 | 8.544 | 1,952,759 | +0.03(+0.37%) |
Mar 29, 2007 | 8.533 | 8.575 | 8.358 | 8.512 | 1,579,955 | +0.03(+0.37%) |
Mar 28, 2007 | 8.436 | 8.548 | 8.349 | 8.481 | 2,376,399 | -0.01(-0.13%) |
Mar 27, 2007 | 8.589 | 8.589 | 8.416 | 8.492 | 1,322,204 | -0.10(-1.20%) |
Mar 26, 2007 | 8.779 | 8.804 | 8.528 | 8.595 | 1,827,451 | -0.18(-2.09%) |
Mar 23, 2007 | 8.835 | 8.878 | 8.757 | 8.779 | 1,598,239 | -0.02(-0.28%) |
Mar 22, 2007 | 8.968 | 8.981 | 8.748 | 8.804 | 2,355,886 | -0.18(-2.05%) |
Mar 21, 2007 | 8.786 | 8.992 | 8.730 | 8.988 | 1,895,233 | +0.20(+2.30%) |
Mar 20, 2007 | 8.589 | 8.802 | 8.589 | 8.786 | 1,617,860 | +0.15(+1.69%) |
Mar 19, 2007 | 8.503 | 8.665 | 8.461 | 8.640 | 1,293,218 | +0.17(+2.01%) |
Mar 16, 2007 | 8.627 | 8.642 | 8.434 | 8.470 | 1,947,408 | -0.15(-1.79%) |
Mar 15, 2007 | 8.533 | 8.696 | 8.530 | 8.625 | 1,912,625 | +0.13(+1.53%) |
Mar 14, 2007 | 8.607 | 8.633 | 8.198 | 8.494 | 3,324,908 | -0.10(-1.15%) |
Mar 13, 2007 | 8.788 | 8.757 | 8.564 | 8.593 | 2,004,042 | -0.20(-2.22%) |
Mar 12, 2007 | 8.761 | 8.835 | 8.701 | 8.788 | 1,342,717 | -0.05(-0.53%) |
Mar 09, 2007 | 8.811 | 8.900 | 8.759 | 8.835 | 1,629,900 | +0.07(+0.82%) |
Mar 08, 2007 | 8.737 | 8.867 | 8.692 | 8.764 | 1,997,353 | +0.05(+0.59%) |
Mar 07, 2007 | 8.750 | 8.817 | 8.676 | 8.712 | 1,991,109 | -0.06(-0.72%) |
Mar 06, 2007 | 8.721 | 8.858 | 8.616 | 8.775 | 1,422,539 | +0.11(+1.27%) |
Mar 05, 2007 | 8.847 | 8.914 | 8.658 | 8.665 | 2,517,316 | -0.18(-2.05%) |
Mar 02, 2007 | 9.060 | 9.192 | 8.829 | 8.847 | 4,300,173 | -0.25(-2.74%) |
Mar 01, 2007 | 8.992 | 9.232 | 8.802 | 9.095 | 1,899,692 | -0.10(-1.07%) |
Feb 28, 2007 | 9.149 | 9.250 | 9.017 | 9.194 | 2,122,215 | +0.07(+0.74%) |
Feb 27, 2007 | 9.362 | 9.362 | 8.983 | 9.127 | 2,705,501 | -0.39(-4.05%) |
Feb 26, 2007 | 9.566 | 9.582 | 9.367 | 9.513 | 1,798,911 | -0.04(-0.47%) |
Feb 23, 2007 | 9.766 | 9.766 | 9.470 | 9.557 | 1,192,436 | -0.24(-2.47%) |
Feb 22, 2007 | 9.871 | 9.887 | 9.676 | 9.800 | 1,104,140 | -0.07(-0.73%) |
Feb 21, 2007 | 9.856 | 9.979 | 9.833 | 9.871 | 1,328,001 | +0.00(+0.02%) |
Feb 20, 2007 | 9.856 | 9.939 | 9.643 | 9.869 | 1,298,123 | +0.05(+0.53%) |
Feb 16, 2007 | 9.844 | 9.867 | 9.735 | 9.818 | 2,175,282 | +0.01(+0.07%) |
Feb 15, 2007 | 9.829 | 9.912 | 9.732 | 9.811 | 1,801,140 | -0.02(-0.18%) |
Feb 14, 2007 | 9.665 | 9.907 | 9.622 | 9.829 | 1,697,794 | +0.13(+1.29%) |
Feb 13, 2007 | 9.656 | 9.773 | 9.622 | 9.703 | 1,008,299 | +0.07(+0.72%) |
Feb 12, 2007 | 9.542 | 9.678 | 9.497 | 9.634 | 1,589,044 | +0.19(+1.97%) |
Feb 09, 2007 | 9.582 | 9.649 | 9.407 | 9.448 | 1,338,257 | -0.14(-1.43%) |
Feb 08, 2007 | 9.598 | 9.640 | 9.499 | 9.584 | 1,186,639 | -0.03(-0.30%) |
Feb 07, 2007 | 9.759 | 9.782 | 9.508 | 9.613 | 2,141,836 | -0.17(-1.72%) |
Feb 06, 2007 | 9.378 | 9.791 | 9.378 | 9.782 | 3,210,302 | +0.38(+4.06%) |
Feb 05, 2007 | 9.519 | 9.519 | 9.329 | 9.400 | 1,965,691 | -0.15(-1.62%) |
Feb 02, 2007 | 9.607 | 9.739 | 9.524 | 9.555 | 1,601,806 | -0.05(-0.51%) |