Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.708 | 8.708 | 8.519 | 8.589 | 258,267 | -0.11(-1.25%) |
Apr 27, 2007 | 8.698 | 8.714 | 8.682 | 8.698 | 22,071 | +0.01(+0.07%) |
Apr 26, 2007 | 8.705 | 8.705 | 8.628 | 8.692 | 82,273 | +0.04(+0.41%) |
Apr 25, 2007 | 8.614 | 8.679 | 8.579 | 8.657 | 330,690 | +0.07(+0.87%) |
Apr 24, 2007 | 8.575 | 8.589 | 8.567 | 8.583 | 110,600 | +0.00(+0.04%) |
Apr 23, 2007 | 8.602 | 8.609 | 8.562 | 8.579 | 172,663 | -0.01(-0.14%) |
Apr 20, 2007 | 8.596 | 8.608 | 8.549 | 8.591 | 90,910 | +0.08(+0.93%) |
Apr 19, 2007 | 8.485 | 8.529 | 8.468 | 8.512 | 47,195 | -0.03(-0.38%) |
Apr 18, 2007 | 8.507 | 8.545 | 8.507 | 8.545 | 45,669 | -0.01(-0.08%) |
Apr 17, 2007 | 8.563 | 8.567 | 8.550 | 8.551 | 91,627 | -0.00(-0.02%) |
Apr 16, 2007 | 8.480 | 8.572 | 8.480 | 8.553 | 337,026 | +0.09(+1.02%) |
Apr 13, 2007 | 8.432 | 8.467 | 8.394 | 8.467 | 137,088 | +0.04(+0.48%) |
Apr 12, 2007 | 8.349 | 8.426 | 8.349 | 8.426 | 108,692 | +0.08(+0.95%) |
Apr 11, 2007 | 8.408 | 8.408 | 8.336 | 8.346 | 84,123 | -0.07(-0.86%) |
Apr 10, 2007 | 8.405 | 8.427 | 8.403 | 8.419 | 258,267 | +0.02(+0.29%) |
Apr 09, 2007 | 8.414 | 8.427 | 8.395 | 8.395 | 104,796 | +0.01(+0.07%) |
Apr 05, 2007 | 8.362 | 8.396 | 8.353 | 8.389 | 68,399 | +0.04(+0.52%) |
Apr 04, 2007 | 8.338 | 8.361 | 8.333 | 8.346 | 223,582 | +0.02(+0.20%) |
Apr 03, 2007 | 8.257 | 8.346 | 8.257 | 8.329 | 1,527,522 | +0.10(+1.18%) |
Apr 02, 2007 | 8.224 | 8.232 | 8.200 | 8.232 | 32,164 | +0.00(+0.04%) |
Mar 30, 2007 | 8.257 | 8.257 | 8.181 | 8.229 | 37,286 | +0.02(+0.19%) |
Mar 29, 2007 | 8.273 | 8.273 | 8.169 | 8.213 | 133,585 | -0.02(-0.23%) |
Mar 28, 2007 | 8.238 | 8.259 | 8.211 | 8.232 | 117,571 | -0.06(-0.67%) |
Mar 27, 2007 | 8.310 | 8.310 | 8.281 | 8.288 | 88,366 | -0.05(-0.62%) |
Mar 26, 2007 | 8.312 | 8.341 | 8.249 | 8.340 | 159,853 | +0.01(+0.16%) |
Mar 23, 2007 | 8.341 | 8.351 | 8.314 | 8.327 | 126,555 | -0.00(-0.03%) |
Mar 22, 2007 | 8.361 | 8.361 | 8.301 | 8.329 | 97,986 | -0.01(-0.06%) |
Mar 21, 2007 | 8.174 | 8.334 | 8.171 | 8.334 | 331,800 | +0.16(+1.94%) |
Mar 20, 2007 | 8.126 | 8.185 | 8.126 | 8.176 | 132,232 | +0.05(+0.63%) |
Mar 19, 2007 | 8.116 | 8.141 | 8.094 | 8.125 | 49,264 | +0.07(+0.87%) |
Mar 16, 2007 | 8.109 | 8.109 | 8.031 | 8.055 | 448,540 | -0.04(-0.48%) |
Mar 15, 2007 | 8.064 | 8.094 | 8.058 | 8.094 | 75,406 | +0.03(+0.38%) |
Mar 14, 2007 | 7.984 | 8.064 | 7.937 | 8.064 | 164,015 | +0.06(+0.81%) |
Mar 13, 2007 | 8.166 | 8.136 | 7.995 | 7.999 | 253,469 | -0.17(-2.04%) |
Mar 12, 2007 | 8.128 | 8.181 | 8.102 | 8.166 | 623,331 | +0.04(+0.49%) |
Mar 09, 2007 | 8.168 | 8.183 | 8.078 | 8.126 | 348,114 | +0.01(+0.12%) |
Mar 08, 2007 | 8.159 | 8.216 | 8.103 | 8.116 | 183,196 | +0.04(+0.47%) |
Mar 07, 2007 | 8.044 | 8.122 | 8.044 | 8.078 | 171,426 | -0.03(-0.34%) |
Mar 06, 2007 | 8.020 | 8.122 | 8.020 | 8.106 | 1,260,721 | +0.14(+1.70%) |
Mar 05, 2007 | 7.948 | 8.066 | 7.883 | 7.970 | 373,029 | -0.08(-0.95%) |
Mar 02, 2007 | 8.126 | 8.216 | 8.046 | 8.046 | 215,037 | -0.13(-1.57%) |
Mar 01, 2007 | 8.095 | 8.225 | 7.948 | 8.174 | 416,537 | -0.04(-0.43%) |
Feb 28, 2007 | 8.148 | 8.255 | 8.130 | 8.210 | 416,143 | +0.01(+0.06%) |
Feb 27, 2007 | 8.396 | 8.405 | 8.157 | 8.205 | 938,714 | -0.32(-3.71%) |
Feb 26, 2007 | 8.596 | 8.596 | 8.484 | 8.520 | 426,214 | -0.04(-0.53%) |
Feb 23, 2007 | 8.569 | 8.569 | 8.527 | 8.565 | 239,098 | -0.01(-0.16%) |
Feb 22, 2007 | 8.568 | 8.608 | 8.541 | 8.579 | 1,947,920 | +0.01(+0.16%) |
Feb 21, 2007 | 8.523 | 8.565 | 8.512 | 8.565 | 197,279 | +0.02(+0.22%) |
Feb 20, 2007 | 8.481 | 8.546 | 8.442 | 8.546 | 71,602 | +0.05(+0.61%) |
Feb 16, 2007 | 8.454 | 8.495 | 8.454 | 8.495 | 71,486 | -0.00(-0.03%) |
Feb 15, 2007 | 8.476 | 8.500 | 8.468 | 8.497 | 1,548,321 | +0.04(+0.45%) |
Feb 14, 2007 | 8.407 | 8.479 | 8.407 | 8.459 | 142,788 | +0.10(+1.14%) |
Feb 13, 2007 | 8.328 | 8.374 | 8.327 | 8.364 | 706,402 | +0.04(+0.51%) |
Feb 12, 2007 | 8.350 | 8.367 | 8.310 | 8.321 | 140,117 | -0.04(-0.50%) |
Feb 09, 2007 | 8.461 | 8.481 | 8.344 | 8.363 | 112,450 | -0.10(-1.16%) |
Feb 08, 2007 | 8.461 | 8.468 | 8.423 | 8.461 | 28,337 | -0.00(-0.01%) |
Feb 07, 2007 | 8.429 | 8.485 | 8.429 | 8.461 | 124,821 | +0.06(+0.68%) |
Feb 06, 2007 | 8.411 | 8.424 | 8.352 | 8.404 | 145,655 | +0.00(+0.00%) |
Feb 05, 2007 | 8.423 | 8.429 | 8.400 | 8.404 | 87,025 | -0.02(-0.20%) |
Feb 02, 2007 | 8.401 | 8.430 | 8.385 | 8.421 | 241,213 | +0.00(+0.00%) |