Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.586 | 10.04 | 9.586 | 9.648 | 269,452 | +0.10(+1.08%) |
Apr 27, 2007 | 9.382 | 9.637 | 9.382 | 9.545 | 86,428 | +0.17(+1.83%) |
Apr 26, 2007 | 9.179 | 9.529 | 9.179 | 9.373 | 94,901 | +0.22(+2.38%) |
Apr 25, 2007 | 9.117 | 9.165 | 9.074 | 9.156 | 99,985 | +0.02(+0.21%) |
Apr 24, 2007 | 9.173 | 9.205 | 9.108 | 9.136 | 66,657 | +0.05(+0.57%) |
Apr 23, 2007 | 8.904 | 9.129 | 8.897 | 9.085 | 28,244 | +0.14(+1.52%) |
Apr 20, 2007 | 8.851 | 8.965 | 8.851 | 8.949 | 28,809 | +0.10(+1.12%) |
Apr 19, 2007 | 8.873 | 8.873 | 8.765 | 8.850 | 25,420 | +0.02(+0.24%) |
Apr 18, 2007 | 8.752 | 8.906 | 8.745 | 8.828 | 124,275 | +0.03(+0.36%) |
Apr 17, 2007 | 8.780 | 8.825 | 8.713 | 8.796 | 98,290 | -0.02(-0.28%) |
Apr 16, 2007 | 8.586 | 8.851 | 8.586 | 8.821 | 188,108 | +0.28(+3.27%) |
Apr 13, 2007 | 8.423 | 8.584 | 8.423 | 8.541 | 67,221 | +0.12(+1.39%) |
Apr 12, 2007 | 8.409 | 8.451 | 8.366 | 8.425 | 63,832 | -0.03(-0.34%) |
Apr 11, 2007 | 8.419 | 8.637 | 8.419 | 8.453 | 86,428 | +0.07(+0.89%) |
Apr 10, 2007 | 8.373 | 8.419 | 8.373 | 8.379 | 35,023 | -0.04(-0.44%) |
Apr 09, 2007 | 8.524 | 8.524 | 8.409 | 8.416 | 42,366 | -0.06(-0.75%) |
Apr 05, 2007 | 8.444 | 8.630 | 8.432 | 8.480 | 77,389 | -0.01(-0.06%) |
Apr 04, 2007 | 8.444 | 8.529 | 8.435 | 8.485 | 27,114 | -0.01(-0.13%) |
Apr 03, 2007 | 8.409 | 8.495 | 8.409 | 8.495 | 142,917 | +0.13(+1.57%) |
Apr 02, 2007 | 8.317 | 8.600 | 8.241 | 8.364 | 165,512 | +0.11(+1.37%) |
Mar 30, 2007 | 8.249 | 8.276 | 8.241 | 8.251 | 59,313 | +0.02(+0.24%) |
Mar 29, 2007 | 8.338 | 8.364 | 8.182 | 8.232 | 63,267 | -0.09(-1.08%) |
Mar 28, 2007 | 8.320 | 8.425 | 8.320 | 8.322 | 127,100 | -0.04(-0.44%) |
Mar 27, 2007 | 8.497 | 8.497 | 8.357 | 8.359 | 43,496 | -0.16(-1.93%) |
Mar 26, 2007 | 8.566 | 8.584 | 8.524 | 8.524 | 31,633 | -0.02(-0.21%) |
Mar 23, 2007 | 8.418 | 8.541 | 8.340 | 8.541 | 101,680 | +0.08(+0.94%) |
Mar 22, 2007 | 8.409 | 8.550 | 8.393 | 8.462 | 88,687 | -0.11(-1.24%) |
Mar 21, 2007 | 8.364 | 8.568 | 8.320 | 8.568 | 57,618 | +0.19(+2.24%) |
Mar 20, 2007 | 8.295 | 8.494 | 8.269 | 8.380 | 102,245 | +0.10(+1.24%) |
Mar 19, 2007 | 8.241 | 8.364 | 8.085 | 8.278 | 27,679 | +0.04(+0.45%) |
Mar 16, 2007 | 8.276 | 8.320 | 8.143 | 8.241 | 88,122 | -0.08(-0.96%) |
Mar 15, 2007 | 8.320 | 8.418 | 8.219 | 8.320 | 77,389 | -0.02(-0.21%) |
Mar 14, 2007 | 8.541 | 8.541 | 8.237 | 8.338 | 215,788 | -0.29(-3.38%) |
Mar 13, 2007 | 8.573 | 8.779 | 8.551 | 8.630 | 85,298 | +0.06(+0.66%) |
Mar 12, 2007 | 8.497 | 8.715 | 8.497 | 8.573 | 61,008 | +0.12(+1.42%) |
Mar 09, 2007 | 8.628 | 8.628 | 8.453 | 8.453 | 26,549 | -0.13(-1.55%) |
Mar 08, 2007 | 8.421 | 8.687 | 8.202 | 8.586 | 158,169 | +0.12(+1.42%) |
Mar 07, 2007 | 8.672 | 8.674 | 8.464 | 8.465 | 46,320 | -0.21(-2.41%) |
Mar 06, 2007 | 8.552 | 8.846 | 8.518 | 8.674 | 152,520 | +0.12(+1.43%) |
Mar 05, 2007 | 8.469 | 8.692 | 8.428 | 8.552 | 120,321 | +0.10(+1.17%) |
Mar 02, 2007 | 8.161 | 8.467 | 8.134 | 8.453 | 119,756 | +0.31(+3.80%) |
Mar 01, 2007 | 8.120 | 8.143 | 7.977 | 8.143 | 164,383 | -0.02(-0.26%) |
Feb 28, 2007 | 8.028 | 8.377 | 8.028 | 8.164 | 79,649 | +0.11(+1.36%) |
Feb 27, 2007 | 8.056 | 8.249 | 8.037 | 8.055 | 62,137 | -0.04(-0.52%) |
Feb 26, 2007 | 8.099 | 8.156 | 8.056 | 8.097 | 39,542 | -0.05(-0.57%) |
Feb 23, 2007 | 8.249 | 8.249 | 8.025 | 8.143 | 93,771 | -0.08(-0.95%) |
Feb 22, 2007 | 8.124 | 8.306 | 8.124 | 8.221 | 34,458 | +0.10(+1.20%) |
Feb 21, 2007 | 8.141 | 8.233 | 8.124 | 8.124 | 59,878 | +0.01(+0.07%) |
Feb 20, 2007 | 8.101 | 8.125 | 8.088 | 8.118 | 40,107 | +0.06(+0.77%) |
Feb 16, 2007 | 7.993 | 8.099 | 7.993 | 8.056 | 102,245 | +0.07(+0.91%) |
Feb 15, 2007 | 8.014 | 8.026 | 7.895 | 7.984 | 31,633 | +0.01(+0.18%) |
Feb 14, 2007 | 8.083 | 8.097 | 7.966 | 7.970 | 72,870 | -0.07(-0.86%) |
Feb 13, 2007 | 8.133 | 8.143 | 8.037 | 8.039 | 30,504 | -0.06(-0.72%) |
Feb 12, 2007 | 8.032 | 8.187 | 8.032 | 8.097 | 136,703 | +0.06(+0.79%) |
Feb 09, 2007 | 7.966 | 8.055 | 7.966 | 8.033 | 62,702 | +0.04(+0.46%) |
Feb 08, 2007 | 7.890 | 8.101 | 7.833 | 7.996 | 110,718 | +0.00(+0.02%) |
Feb 07, 2007 | 8.108 | 8.125 | 7.940 | 7.994 | 97,161 | -0.11(-1.40%) |
Feb 06, 2007 | 7.819 | 8.193 | 7.819 | 8.108 | 148,001 | +0.32(+4.04%) |
Feb 05, 2007 | 7.789 | 7.922 | 7.771 | 7.793 | 140,657 | +0.19(+2.52%) |
Feb 02, 2007 | 7.559 | 7.617 | 7.559 | 7.601 | 116,367 | -0.11(-1.42%) |