Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.826 | 8.855 | 8.754 | 8.754 | 118,333 | -0.09(-1.04%) |
Apr 27, 2007 | 8.842 | 8.879 | 8.816 | 8.846 | 107,389 | +0.01(+0.10%) |
Apr 26, 2007 | 8.848 | 8.870 | 8.817 | 8.838 | 102,601 | +0.03(+0.33%) |
Apr 25, 2007 | 8.764 | 8.830 | 8.745 | 8.808 | 174,422 | +0.07(+0.85%) |
Apr 24, 2007 | 8.750 | 8.767 | 8.688 | 8.734 | 140,222 | +0.05(+0.61%) |
Apr 23, 2007 | 8.697 | 8.699 | 8.661 | 8.681 | 118,333 | -0.02(-0.22%) |
Apr 20, 2007 | 8.748 | 8.748 | 8.683 | 8.700 | 101,233 | +0.06(+0.69%) |
Apr 19, 2007 | 8.583 | 8.690 | 8.583 | 8.640 | 82,765 | -0.01(-0.15%) |
Apr 18, 2007 | 8.637 | 8.702 | 8.614 | 8.653 | 242,823 | -0.00(-0.02%) |
Apr 17, 2007 | 8.649 | 8.687 | 8.645 | 8.655 | 92,341 | -0.01(-0.10%) |
Apr 16, 2007 | 8.655 | 8.664 | 8.626 | 8.664 | 313,276 | +0.06(+0.75%) |
Apr 13, 2007 | 8.560 | 8.599 | 8.510 | 8.599 | 117,649 | +0.02(+0.20%) |
Apr 12, 2007 | 8.514 | 8.595 | 8.494 | 8.582 | 305,068 | +0.05(+0.57%) |
Apr 11, 2007 | 8.570 | 8.586 | 8.509 | 8.533 | 142,274 | -0.04(-0.44%) |
Apr 10, 2007 | 8.560 | 8.589 | 8.554 | 8.572 | 171,686 | +0.02(+0.21%) |
Apr 09, 2007 | 8.557 | 8.602 | 8.548 | 8.554 | 247,611 | -0.01(-0.17%) |
Apr 05, 2007 | 8.507 | 8.574 | 8.507 | 8.569 | 144,326 | +0.07(+0.84%) |
Apr 04, 2007 | 8.498 | 8.536 | 8.469 | 8.497 | 494,539 | +0.05(+0.55%) |
Apr 03, 2007 | 8.405 | 8.491 | 8.405 | 8.450 | 246,927 | +0.09(+1.05%) |
Apr 02, 2007 | 8.406 | 8.406 | 8.323 | 8.363 | 355,685 | +0.01(+0.11%) |
Mar 30, 2007 | 8.380 | 8.381 | 8.319 | 8.354 | 160,058 | -0.01(-0.10%) |
Mar 29, 2007 | 8.402 | 8.402 | 8.300 | 8.362 | 145,694 | -0.01(-0.09%) |
Mar 28, 2007 | 8.376 | 8.424 | 8.364 | 8.370 | 419,982 | -0.08(-0.93%) |
Mar 27, 2007 | 8.468 | 8.468 | 8.436 | 8.449 | 298,912 | -0.01(-0.10%) |
Mar 26, 2007 | 8.440 | 8.503 | 8.395 | 8.457 | 422,034 | -0.02(-0.19%) |
Mar 23, 2007 | 8.484 | 8.488 | 8.456 | 8.474 | 43,092 | +0.02(+0.21%) |
Mar 22, 2007 | 8.500 | 8.500 | 8.453 | 8.456 | 39,672 | -0.07(-0.81%) |
Mar 21, 2007 | 8.354 | 8.545 | 8.352 | 8.525 | 233,931 | +0.18(+2.14%) |
Mar 20, 2007 | 8.320 | 8.366 | 8.291 | 8.346 | 56,772 | +0.02(+0.30%) |
Mar 19, 2007 | 8.294 | 8.329 | 8.288 | 8.322 | 108,073 | +0.06(+0.69%) |
Mar 16, 2007 | 8.267 | 8.288 | 8.218 | 8.264 | 55,404 | +0.03(+0.37%) |
Mar 15, 2007 | 8.229 | 8.262 | 8.209 | 8.234 | 38,304 | +0.04(+0.52%) |
Mar 14, 2007 | 8.136 | 8.215 | 8.055 | 8.191 | 123,805 | +0.05(+0.59%) |
Mar 13, 2007 | 8.298 | 8.297 | 8.143 | 8.143 | 124,489 | -0.15(-1.87%) |
Mar 12, 2007 | 8.260 | 8.326 | 8.134 | 8.298 | 246,243 | +0.09(+1.07%) |
Mar 09, 2007 | 8.294 | 8.294 | 8.184 | 8.210 | 124,489 | -0.03(-0.35%) |
Mar 08, 2007 | 8.292 | 8.292 | 8.215 | 8.240 | 103,969 | +0.05(+0.66%) |
Mar 07, 2007 | 8.209 | 8.224 | 8.177 | 8.186 | 83,449 | -0.04(-0.44%) |
Mar 06, 2007 | 8.210 | 8.238 | 8.181 | 8.222 | 107,389 | +0.14(+1.76%) |
Mar 05, 2007 | 8.069 | 8.164 | 8.069 | 8.080 | 155,954 | -0.06(-0.68%) |
Mar 02, 2007 | 8.245 | 8.245 | 8.120 | 8.136 | 228,459 | -0.10(-1.15%) |
Mar 01, 2007 | 8.099 | 8.285 | 8.048 | 8.231 | 683,326 | -0.05(-0.62%) |
Feb 28, 2007 | 8.294 | 8.360 | 8.260 | 8.282 | 777,036 | +0.03(+0.32%) |
Feb 27, 2007 | 8.443 | 8.489 | 8.232 | 8.256 | 329,009 | -0.34(-3.96%) |
Feb 26, 2007 | 8.662 | 8.662 | 8.560 | 8.596 | 134,750 | -0.05(-0.57%) |
Feb 23, 2007 | 8.655 | 8.662 | 8.604 | 8.646 | 62,928 | -0.01(-0.17%) |
Feb 22, 2007 | 8.668 | 8.680 | 8.610 | 8.661 | 149,114 | +0.06(+0.73%) |
Feb 21, 2007 | 8.604 | 8.621 | 8.561 | 8.598 | 486,331 | -0.04(-0.49%) |
Feb 20, 2007 | 8.611 | 8.652 | 8.555 | 8.640 | 207,255 | +0.03(+0.31%) |
Feb 16, 2007 | 8.604 | 8.614 | 8.574 | 8.614 | 113,545 | +0.01(+0.08%) |
Feb 15, 2007 | 8.592 | 8.611 | 8.561 | 8.607 | 189,470 | +0.03(+0.32%) |
Feb 14, 2007 | 8.494 | 8.595 | 8.494 | 8.579 | 207,255 | +0.16(+1.93%) |
Feb 13, 2007 | 8.433 | 8.523 | 8.402 | 8.416 | 117,239 | +0.02(+0.29%) |
Feb 12, 2007 | 8.414 | 8.437 | 8.379 | 8.392 | 79,735 | -0.05(-0.54%) |
Feb 09, 2007 | 8.553 | 8.570 | 8.436 | 8.437 | 252,399 | -0.09(-1.03%) |
Feb 08, 2007 | 8.503 | 8.558 | 8.503 | 8.525 | 130,646 | -0.02(-0.22%) |
Feb 07, 2007 | 8.531 | 8.572 | 8.485 | 8.544 | 172,370 | +0.08(+0.95%) |
Feb 06, 2007 | 8.512 | 8.525 | 8.430 | 8.463 | 122,437 | -0.03(-0.31%) |
Feb 05, 2007 | 8.488 | 8.514 | 8.406 | 8.490 | 165,530 | +0.01(+0.09%) |
Feb 02, 2007 | 8.494 | 8.533 | 8.440 | 8.482 | 779,088 | -0.05(-0.62%) |