Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.883 | 7.908 | 7.761 | 7.808 | 5,822,125 | -0.09(-1.10%) |
Apr 27, 2007 | 7.948 | 7.961 | 7.870 | 7.894 | 4,022,857 | -0.05(-0.64%) |
Apr 26, 2007 | 7.897 | 7.981 | 7.819 | 7.946 | 6,738,330 | +0.03(+0.42%) |
Apr 25, 2007 | 7.939 | 7.972 | 7.808 | 7.912 | 7,572,198 | -0.00(-0.06%) |
Apr 24, 2007 | 7.919 | 7.950 | 7.806 | 7.917 | 7,718,345 | +0.02(+0.28%) |
Apr 23, 2007 | 8.003 | 8.006 | 7.828 | 7.894 | 6,360,305 | -0.15(-1.85%) |
Apr 20, 2007 | 8.059 | 8.106 | 7.986 | 8.043 | 7,844,234 | +0.02(+0.31%) |
Apr 19, 2007 | 7.926 | 8.126 | 7.883 | 8.019 | 8,189,612 | +0.06(+0.78%) |
Apr 18, 2007 | 7.850 | 7.988 | 7.585 | 7.957 | 10,709,182 | +0.27(+3.53%) |
Apr 17, 2007 | 7.692 | 7.748 | 7.585 | 7.685 | 6,090,046 | -0.02(-0.20%) |
Apr 16, 2007 | 7.572 | 7.748 | 7.541 | 7.701 | 6,888,286 | +0.18(+2.46%) |
Apr 13, 2007 | 7.563 | 7.603 | 7.488 | 7.516 | 4,662,755 | +0.01(+0.09%) |
Apr 12, 2007 | 7.432 | 7.523 | 7.325 | 7.510 | 2,898,651 | +0.08(+1.05%) |
Apr 11, 2007 | 7.503 | 7.519 | 7.383 | 7.432 | 3,394,376 | -0.06(-0.74%) |
Apr 10, 2007 | 7.474 | 7.510 | 7.374 | 7.488 | 3,363,173 | +0.02(+0.30%) |
Apr 09, 2007 | 7.561 | 7.561 | 7.432 | 7.465 | 3,484,587 | -0.08(-1.09%) |
Apr 05, 2007 | 7.603 | 7.632 | 7.512 | 7.548 | 3,469,298 | -0.04(-0.59%) |
Apr 04, 2007 | 7.508 | 7.596 | 7.481 | 7.592 | 4,156,412 | +0.12(+1.55%) |
Apr 03, 2007 | 7.370 | 7.516 | 7.341 | 7.476 | 5,880,494 | +0.17(+2.38%) |
Apr 02, 2007 | 7.210 | 7.365 | 7.176 | 7.303 | 4,247,248 | +3.71(+103.44%) |
Mar 30, 2007 | 3.554 | 3.629 | 3.546 | 3.590 | 5,539,185 | -0.00(-0.06%) |
Mar 29, 2007 | 3.669 | 3.684 | 3.571 | 3.592 | 5,165,949 | -0.05(-1.25%) |
Mar 28, 2007 | 3.618 | 3.658 | 3.603 | 3.638 | 3,163,964 | +0.01(+0.15%) |
Mar 27, 2007 | 3.646 | 3.658 | 3.569 | 3.632 | 6,328,827 | -0.03(-0.73%) |
Mar 26, 2007 | 3.696 | 3.708 | 3.628 | 3.659 | 6,538,379 | -0.02(-0.63%) |
Mar 23, 2007 | 3.668 | 3.693 | 3.636 | 3.682 | 4,925,819 | +0.01(+0.23%) |
Mar 22, 2007 | 3.661 | 3.681 | 3.630 | 3.674 | 3,306,963 | +0.02(+0.49%) |
Mar 21, 2007 | 3.628 | 3.661 | 3.576 | 3.656 | 5,452,846 | +0.04(+0.97%) |
Mar 20, 2007 | 3.594 | 3.639 | 3.586 | 3.621 | 4,169,453 | +0.02(+0.43%) |
Mar 19, 2007 | 3.575 | 3.613 | 3.575 | 3.605 | 2,962,506 | +0.04(+1.17%) |
Mar 16, 2007 | 3.588 | 3.593 | 3.534 | 3.564 | 3,352,830 | -0.02(-0.53%) |
Mar 15, 2007 | 3.566 | 3.596 | 3.556 | 3.583 | 2,052,349 | +0.01(+0.17%) |
Mar 14, 2007 | 3.561 | 3.581 | 3.511 | 3.576 | 7,700,358 | +0.03(+0.74%) |
Mar 13, 2007 | 3.640 | 3.634 | 3.544 | 3.550 | 3,971,233 | -0.09(-2.46%) |
Mar 12, 2007 | 3.583 | 3.641 | 3.571 | 3.640 | 4,255,792 | +0.04(+1.14%) |
Mar 09, 2007 | 3.538 | 3.612 | 3.526 | 3.599 | 8,359,592 | +0.08(+2.28%) |
Mar 08, 2007 | 3.519 | 3.555 | 3.510 | 3.519 | 3,022,763 | +0.03(+0.91%) |
Mar 07, 2007 | 3.502 | 3.505 | 3.461 | 3.487 | 6,589,643 | -0.03(-0.71%) |
Mar 06, 2007 | 3.447 | 3.545 | 3.447 | 3.512 | 5,661,499 | +0.04(+1.15%) |
Mar 05, 2007 | 3.482 | 3.546 | 3.472 | 3.472 | 6,148,064 | -0.04(-1.22%) |
Mar 02, 2007 | 3.566 | 3.599 | 3.499 | 3.515 | 4,375,408 | -0.07(-1.83%) |
Mar 01, 2007 | 3.540 | 3.625 | 3.510 | 3.580 | 5,647,918 | -0.01(-0.34%) |
Feb 28, 2007 | 3.621 | 3.644 | 3.561 | 3.593 | 4,831,385 | -0.03(-0.94%) |
Feb 27, 2007 | 3.730 | 3.730 | 3.566 | 3.626 | 6,420,562 | -0.16(-4.13%) |
Feb 26, 2007 | 3.795 | 3.803 | 3.769 | 3.783 | 3,627,136 | +0.01(+0.31%) |
Feb 23, 2007 | 3.764 | 3.781 | 3.752 | 3.771 | 2,229,524 | +0.00(+0.06%) |
Feb 22, 2007 | 3.780 | 3.780 | 3.750 | 3.769 | 4,611,940 | -0.01(-0.19%) |
Feb 21, 2007 | 3.767 | 3.784 | 3.731 | 3.776 | 4,979,781 | +0.00(+0.03%) |
Feb 20, 2007 | 3.724 | 3.779 | 3.704 | 3.775 | 6,750,629 | +0.05(+1.37%) |
Feb 16, 2007 | 3.744 | 3.746 | 3.708 | 3.724 | 4,449,156 | -0.03(-0.73%) |
Feb 15, 2007 | 3.757 | 3.770 | 3.735 | 3.751 | 3,750,349 | -0.00(-0.12%) |
Feb 14, 2007 | 3.769 | 3.770 | 3.744 | 3.755 | 4,506,958 | -0.00(-0.01%) |
Feb 13, 2007 | 3.750 | 3.787 | 3.737 | 3.756 | 4,823,813 | +0.02(+0.48%) |
Feb 12, 2007 | 3.752 | 3.772 | 3.702 | 3.738 | 5,464,052 | -0.02(-0.41%) |
Feb 09, 2007 | 3.803 | 3.815 | 3.747 | 3.754 | 5,460,940 | -0.04(-1.01%) |
Feb 08, 2007 | 3.792 | 3.815 | 3.758 | 3.792 | 3,543,495 | -0.00(-0.01%) |
Feb 07, 2007 | 3.777 | 3.814 | 3.743 | 3.793 | 3,429,276 | +0.03(+0.71%) |
Feb 06, 2007 | 3.775 | 3.778 | 3.718 | 3.766 | 3,565,080 | -0.00(-0.03%) |
Feb 05, 2007 | 3.766 | 3.778 | 3.745 | 3.767 | 3,235,913 | +0.00(+0.03%) |
Feb 02, 2007 | 3.769 | 3.775 | 3.733 | 3.766 | 3,431,075 | -0.00(-0.06%) |