Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.713 | 8.742 | 8.446 | 8.495 | 1,941,810 | -0.25(-2.83%) |
Apr 27, 2007 | 8.915 | 8.956 | 8.708 | 8.742 | 2,398,064 | -0.26(-2.89%) |
Apr 26, 2007 | 8.983 | 9.011 | 8.851 | 9.003 | 1,922,821 | +0.02(+0.21%) |
Apr 25, 2007 | 8.900 | 8.990 | 8.883 | 8.983 | 1,846,864 | +0.15(+1.74%) |
Apr 24, 2007 | 8.872 | 8.904 | 8.800 | 8.830 | 1,972,520 | +0.08(+0.93%) |
Apr 23, 2007 | 8.791 | 8.851 | 8.717 | 8.749 | 1,169,727 | +0.00(+0.00%) |
Apr 20, 2007 | 8.808 | 8.868 | 8.725 | 8.749 | 1,673,853 | +0.18(+2.14%) |
Apr 19, 2007 | 8.649 | 8.683 | 8.495 | 8.565 | 2,167,334 | -0.22(-2.50%) |
Apr 18, 2007 | 8.945 | 8.947 | 8.751 | 8.785 | 1,580,079 | -0.11(-1.27%) |
Apr 17, 2007 | 8.973 | 8.973 | 8.853 | 8.898 | 1,570,364 | -0.07(-0.83%) |
Apr 16, 2007 | 8.798 | 9.011 | 8.798 | 8.973 | 3,557,345 | +0.25(+2.86%) |
Apr 13, 2007 | 8.676 | 8.734 | 8.619 | 8.723 | 1,484,140 | +0.12(+1.44%) |
Apr 12, 2007 | 8.403 | 8.599 | 8.390 | 8.599 | 1,626,497 | +0.13(+1.56%) |
Apr 11, 2007 | 8.678 | 8.681 | 8.450 | 8.467 | 1,561,793 | -0.17(-1.98%) |
Apr 10, 2007 | 8.544 | 8.649 | 8.531 | 8.638 | 1,308,137 | +0.07(+0.77%) |
Apr 09, 2007 | 8.553 | 8.582 | 8.478 | 8.572 | 1,876,872 | +0.17(+2.01%) |
Apr 05, 2007 | 8.425 | 8.442 | 8.382 | 8.403 | 981,806 | +0.00(+0.00%) |
Apr 04, 2007 | 8.339 | 8.420 | 8.288 | 8.403 | 1,408,530 | +0.12(+1.39%) |
Apr 03, 2007 | 8.147 | 8.294 | 8.147 | 8.288 | 1,702,922 | +0.22(+2.78%) |
Apr 02, 2007 | 7.996 | 8.135 | 7.945 | 8.064 | 2,173,195 | -0.07(-0.87%) |
Mar 30, 2007 | 8.459 | 8.459 | 8.094 | 8.135 | 4,333,263 | -0.32(-3.83%) |
Mar 29, 2007 | 8.437 | 8.510 | 8.350 | 8.459 | 1,590,718 | +0.07(+0.79%) |
Mar 28, 2007 | 8.410 | 8.425 | 8.277 | 8.393 | 1,627,904 | -0.15(-1.80%) |
Mar 27, 2007 | 8.531 | 8.557 | 8.463 | 8.546 | 1,594,145 | -0.07(-0.77%) |
Mar 26, 2007 | 8.683 | 8.683 | 8.489 | 8.612 | 1,686,043 | -0.12(-1.34%) |
Mar 23, 2007 | 8.649 | 8.766 | 8.595 | 8.730 | 1,461,456 | +0.06(+0.74%) |
Mar 22, 2007 | 8.806 | 8.809 | 8.649 | 8.666 | 2,084,345 | -0.01(-0.17%) |
Mar 21, 2007 | 8.544 | 8.713 | 8.467 | 8.681 | 3,332,233 | +0.21(+2.47%) |
Mar 20, 2007 | 8.339 | 8.478 | 8.318 | 8.472 | 1,983,773 | +0.18(+2.16%) |
Mar 19, 2007 | 8.098 | 8.307 | 8.098 | 8.292 | 2,134,279 | +0.33(+4.21%) |
Mar 16, 2007 | 8.137 | 8.137 | 7.949 | 7.957 | 1,432,386 | -0.13(-1.58%) |
Mar 15, 2007 | 8.062 | 8.167 | 7.994 | 8.085 | 1,171,861 | +0.02(+0.21%) |
Mar 14, 2007 | 7.891 | 8.073 | 7.734 | 8.068 | 4,184,632 | +0.07(+0.93%) |
Mar 13, 2007 | 8.318 | 8.309 | 7.977 | 7.994 | 2,439,043 | -0.32(-3.90%) |
Mar 12, 2007 | 8.284 | 8.320 | 8.160 | 8.318 | 1,440,826 | +0.05(+0.57%) |
Mar 09, 2007 | 8.457 | 8.459 | 8.256 | 8.271 | 1,358,305 | -0.11(-1.35%) |
Mar 08, 2007 | 8.425 | 8.465 | 8.331 | 8.384 | 2,699,732 | +0.27(+3.34%) |
Mar 07, 2007 | 8.318 | 8.318 | 8.075 | 8.113 | 2,739,117 | -0.18(-2.19%) |
Mar 06, 2007 | 8.169 | 8.339 | 8.115 | 8.294 | 2,912,598 | +0.39(+4.94%) |
Mar 05, 2007 | 7.787 | 8.105 | 7.574 | 7.904 | 6,173,563 | -0.22(-2.73%) |
Mar 02, 2007 | 8.147 | 8.222 | 8.079 | 8.126 | 3,084,672 | -0.15(-1.80%) |
Mar 01, 2007 | 8.196 | 8.361 | 8.051 | 8.275 | 4,020,529 | -0.06(-0.77%) |
Feb 28, 2007 | 8.190 | 8.422 | 8.105 | 8.339 | 5,343,201 | +0.32(+3.93%) |
Feb 27, 2007 | 8.425 | 8.425 | 7.945 | 8.024 | 7,951,974 | -0.66(-7.57%) |
Feb 26, 2007 | 8.840 | 8.934 | 8.638 | 8.681 | 3,785,299 | -0.13(-1.45%) |
Feb 23, 2007 | 8.958 | 8.958 | 8.772 | 8.808 | 3,423,662 | -0.25(-2.80%) |
Feb 22, 2007 | 9.024 | 9.092 | 8.975 | 9.062 | 1,536,475 | +0.04(+0.45%) |
Feb 21, 2007 | 9.054 | 9.205 | 8.960 | 9.022 | 3,343,955 | -0.06(-0.61%) |
Feb 20, 2007 | 8.979 | 9.216 | 8.979 | 9.077 | 2,593,300 | -0.16(-1.76%) |
Feb 16, 2007 | 9.246 | 9.295 | 9.128 | 9.239 | 1,162,319 | -0.06(-0.62%) |
Feb 15, 2007 | 9.342 | 9.406 | 9.246 | 9.297 | 2,109,429 | +0.10(+1.11%) |
Feb 14, 2007 | 8.943 | 9.369 | 8.943 | 9.195 | 3,746,345 | +0.29(+3.23%) |
Feb 13, 2007 | 9.071 | 9.186 | 8.681 | 8.907 | 9,070,998 | -0.29(-3.20%) |
Feb 12, 2007 | 9.384 | 9.384 | 9.150 | 9.201 | 2,637,359 | -0.30(-3.16%) |
Feb 09, 2007 | 9.736 | 9.758 | 9.463 | 9.502 | 1,844,989 | -0.29(-2.92%) |
Feb 08, 2007 | 9.832 | 9.854 | 9.749 | 9.787 | 975,242 | -0.04(-0.46%) |
Feb 07, 2007 | 9.809 | 9.843 | 9.775 | 9.832 | 1,023,535 | +0.11(+1.16%) |
Feb 06, 2007 | 9.830 | 9.854 | 9.715 | 9.719 | 1,342,364 | -0.10(-1.04%) |
Feb 05, 2007 | 9.811 | 9.854 | 9.758 | 9.822 | 1,676,197 | +0.04(+0.44%) |
Feb 02, 2007 | 9.743 | 9.800 | 9.704 | 9.779 | 1,587,581 | +0.07(+0.77%) |