Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.958 | 8.989 | 8.865 | 8.973 | 5,359 | -0.04(-0.39%) |
Apr 27, 2007 | 9.081 | 9.089 | 9.009 | 9.009 | 5,029 | -0.00(-0.03%) |
Apr 26, 2007 | 9.012 | 9.012 | 8.989 | 9.012 | 4,803 | +0.03(+0.34%) |
Apr 25, 2007 | 9.050 | 9.066 | 8.973 | 8.981 | 19,882 | -0.15(-1.60%) |
Apr 24, 2007 | 9.042 | 9.127 | 8.996 | 9.127 | 2,636 | +0.18(+1.98%) |
Apr 23, 2007 | 9.042 | 9.058 | 8.896 | 8.950 | 4,024 | -0.12(-1.36%) |
Apr 20, 2007 | 9.073 | 9.150 | 8.927 | 9.073 | 7,270 | +0.06(+0.68%) |
Apr 19, 2007 | 8.858 | 9.012 | 8.858 | 9.012 | 2,155 | -0.04(-0.43%) |
Apr 18, 2007 | 8.919 | 9.050 | 8.919 | 9.050 | 1,687 | +0.00(+0.00%) |
Apr 17, 2007 | 9.104 | 9.119 | 8.673 | 9.050 | 5,594 | -0.05(-0.59%) |
Apr 16, 2007 | 9.089 | 9.127 | 8.981 | 9.104 | 5,323 | +0.01(+0.08%) |
Apr 13, 2007 | 8.865 | 9.096 | 8.834 | 9.096 | 3,417 | +0.24(+2.70%) |
Apr 12, 2007 | 8.781 | 8.858 | 8.773 | 8.858 | 13,646 | +0.08(+0.88%) |
Apr 11, 2007 | 8.680 | 8.827 | 8.680 | 8.781 | 18,449 | +0.11(+1.24%) |
Apr 10, 2007 | 8.665 | 8.704 | 8.665 | 8.673 | 18,893 | -0.03(-0.35%) |
Apr 09, 2007 | 8.742 | 8.742 | 8.665 | 8.704 | 22,061 | -0.03(-0.35%) |
Apr 05, 2007 | 8.773 | 8.773 | 8.657 | 8.734 | 51,831 | +0.08(+0.89%) |
Apr 04, 2007 | 8.588 | 8.657 | 8.511 | 8.657 | 52,814 | +0.11(+1.26%) |
Apr 03, 2007 | 8.627 | 8.627 | 8.511 | 8.549 | 32,119 | -0.05(-0.54%) |
Apr 02, 2007 | 8.488 | 8.596 | 8.488 | 8.596 | 12,041 | +0.05(+0.63%) |
Mar 30, 2007 | 8.480 | 8.542 | 8.395 | 8.542 | 35,457 | -0.05(-0.63%) |
Mar 29, 2007 | 8.326 | 8.603 | 8.033 | 8.596 | 54,279 | -0.05(-0.62%) |
Mar 28, 2007 | 8.896 | 8.896 | 8.326 | 8.650 | 177,696 | -0.52(-5.63%) |
Mar 27, 2007 | 9.122 | 9.181 | 8.796 | 9.166 | 15,180 | +0.00(+0.00%) |
Mar 26, 2007 | 9.196 | 9.196 | 9.127 | 9.166 | 8,439 | +0.02(+0.25%) |
Mar 23, 2007 | 9.112 | 9.143 | 9.027 | 9.143 | 3,328 | +0.01(+0.13%) |
Mar 22, 2007 | 9.127 | 9.181 | 9.127 | 9.130 | 3,537 | -0.00(-0.05%) |
Mar 21, 2007 | 9.143 | 9.143 | 8.896 | 9.135 | 2,986 | -0.02(-0.25%) |
Mar 20, 2007 | 8.665 | 9.196 | 8.627 | 9.158 | 9,688 | +0.28(+3.12%) |
Mar 19, 2007 | 9.196 | 9.196 | 8.665 | 8.881 | 5,595 | -0.29(-3.19%) |
Mar 16, 2007 | 9.135 | 9.173 | 9.004 | 9.173 | 6,751 | -0.02(-0.25%) |
Mar 15, 2007 | 8.542 | 9.212 | 8.542 | 9.196 | 24,039 | +0.66(+7.76%) |
Mar 14, 2007 | 8.796 | 8.796 | 8.534 | 8.534 | 4,868 | -0.05(-0.63%) |
Mar 13, 2007 | 8.549 | 8.742 | 8.411 | 8.588 | 7,669 | +0.04(+0.45%) |
Mar 12, 2007 | 8.865 | 8.865 | 8.549 | 8.549 | 12,117 | -0.40(-4.47%) |
Mar 09, 2007 | 8.981 | 8.981 | 8.696 | 8.950 | 5,667 | -0.02(-0.17%) |
Mar 08, 2007 | 8.496 | 8.973 | 8.496 | 8.965 | 942 | +0.22(+2.46%) |
Mar 07, 2007 | 8.773 | 8.773 | 8.657 | 8.750 | 11,227 | -0.02(-0.26%) |
Mar 06, 2007 | 8.419 | 8.773 | 8.372 | 8.773 | 8,485 | +0.22(+2.61%) |
Mar 05, 2007 | 8.412 | 8.600 | 8.412 | 8.549 | 681 | -0.18(-2.12%) |
Mar 02, 2007 | 8.457 | 8.734 | 8.457 | 8.734 | 7,960 | -0.02(-0.18%) |
Mar 01, 2007 | 8.357 | 8.750 | 8.357 | 8.750 | 7,618 | +0.41(+4.89%) |
Feb 28, 2007 | 8.665 | 8.665 | 8.342 | 8.342 | 1,778 | -0.26(-3.03%) |
Feb 27, 2007 | 8.888 | 9.050 | 8.549 | 8.602 | 11,190 | -0.46(-5.11%) |
Feb 26, 2007 | 9.135 | 9.227 | 8.904 | 9.066 | 7,615 | +0.02(+0.17%) |
Feb 23, 2007 | 8.480 | 9.050 | 7.864 | 9.050 | 18,323 | +0.37(+4.26%) |
Feb 22, 2007 | 8.704 | 8.704 | 8.679 | 8.680 | 2,174 | -0.05(-0.53%) |
Feb 21, 2007 | 8.657 | 8.733 | 8.634 | 8.727 | 4,675 | -0.01(-0.09%) |
Feb 20, 2007 | 8.734 | 8.734 | 8.734 | 8.734 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 8.888 | 8.888 | 8.714 | 8.734 | 4,453 | -0.06(-0.70%) |
Feb 15, 2007 | 8.935 | 8.935 | 8.796 | 8.796 | 4,411 | -0.12(-1.38%) |
Feb 14, 2007 | 8.665 | 9.035 | 8.496 | 8.919 | 17,031 | +0.32(+3.76%) |
Feb 13, 2007 | 8.360 | 8.665 | 8.360 | 8.596 | 3,683 | -0.07(-0.80%) |
Feb 12, 2007 | 8.811 | 8.811 | 8.534 | 8.665 | 4,162 | -0.14(-1.57%) |
Feb 09, 2007 | 8.388 | 8.811 | 8.388 | 8.804 | 20,366 | +0.46(+5.54%) |
Feb 08, 2007 | 8.203 | 8.342 | 8.203 | 8.342 | 6,037 | +0.04(+0.46%) |
Feb 07, 2007 | 8.226 | 8.303 | 8.226 | 8.303 | 2,336 | +0.16(+1.99%) |
Feb 06, 2007 | 8.180 | 8.211 | 8.049 | 8.141 | 8,195 | -0.04(-0.47%) |
Feb 05, 2007 | 8.187 | 8.280 | 8.126 | 8.180 | 33,373 | +0.10(+1.24%) |
Feb 02, 2007 | 8.126 | 8.126 | 8.080 | 8.080 | 2,336 | +0.01(+0.10%) |