Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.585 | 8.720 | 8.442 | 8.577 | 4,669 | -0.02(-0.19%) |
Apr 27, 2007 | 8.593 | 8.720 | 8.442 | 8.593 | 8,570 | -0.06(-0.74%) |
Apr 26, 2007 | 8.688 | 8.752 | 8.513 | 8.656 | 10,687 | +0.02(+0.28%) |
Apr 25, 2007 | 8.362 | 8.919 | 8.362 | 8.633 | 22,877 | +0.12(+1.40%) |
Apr 24, 2007 | 8.243 | 8.569 | 8.243 | 8.513 | 3,436 | +0.25(+2.98%) |
Apr 23, 2007 | 8.338 | 8.911 | 8.195 | 8.267 | 14,328 | -0.14(-1.63%) |
Apr 20, 2007 | 8.481 | 8.704 | 8.403 | 8.403 | 2,765 | -0.09(-1.01%) |
Apr 19, 2007 | 8.243 | 8.545 | 8.235 | 8.489 | 9,811 | +0.14(+1.62%) |
Apr 18, 2007 | 8.458 | 8.927 | 8.243 | 8.354 | 14,139 | -0.22(-2.60%) |
Apr 17, 2007 | 8.267 | 8.959 | 8.267 | 8.577 | 14,114 | +0.30(+3.65%) |
Apr 16, 2007 | 8.203 | 8.442 | 8.203 | 8.275 | 8,659 | +0.00(+0.00%) |
Apr 13, 2007 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 8.275 | 8.314 | 8.267 | 8.275 | 7,842 | -0.04(-0.48%) |
Apr 11, 2007 | 8.513 | 8.513 | 8.163 | 8.314 | 201,141 | -0.18(-2.06%) |
Apr 10, 2007 | 8.609 | 8.688 | 8.481 | 8.489 | 21,241 | -0.15(-1.75%) |
Apr 09, 2007 | 8.656 | 8.656 | 8.633 | 8.641 | 14,026 | +0.02(+0.28%) |
Apr 05, 2007 | 8.458 | 8.633 | 8.458 | 8.617 | 26,968 | +0.14(+1.59%) |
Apr 04, 2007 | 8.513 | 8.513 | 8.465 | 8.481 | 4,549 | +0.00(+0.00%) |
Apr 03, 2007 | 8.473 | 8.601 | 8.442 | 8.481 | 57,836 | -0.01(-0.09%) |
Apr 02, 2007 | 8.585 | 8.593 | 8.465 | 8.489 | 8,281 | -0.10(-1.20%) |
Mar 30, 2007 | 8.720 | 8.752 | 8.529 | 8.593 | 25,493 | -0.16(-1.82%) |
Mar 29, 2007 | 8.752 | 9.150 | 8.752 | 8.752 | 14,944 | +0.04(+0.46%) |
Mar 28, 2007 | 8.728 | 8.800 | 8.712 | 8.712 | 5,781 | -0.08(-0.91%) |
Mar 27, 2007 | 8.792 | 8.919 | 8.664 | 8.792 | 11,450 | -0.15(-1.69%) |
Mar 26, 2007 | 8.792 | 8.999 | 8.792 | 8.943 | 5,404 | +0.03(+0.32%) |
Mar 23, 2007 | 9.070 | 9.118 | 8.824 | 8.914 | 41,904 | -0.05(-0.51%) |
Mar 22, 2007 | 9.110 | 9.205 | 8.960 | 8.960 | 7,448 | -0.17(-1.81%) |
Mar 21, 2007 | 9.094 | 9.134 | 8.927 | 9.126 | 4,776 | +0.05(+0.53%) |
Mar 20, 2007 | 9.094 | 9.126 | 8.932 | 9.078 | 4,097 | +0.10(+1.06%) |
Mar 19, 2007 | 8.967 | 9.118 | 8.895 | 8.983 | 10,771 | -0.16(-1.74%) |
Mar 16, 2007 | 9.094 | 9.150 | 8.951 | 9.142 | 4,021 | +0.05(+0.52%) |
Mar 15, 2007 | 8.951 | 9.102 | 8.935 | 9.094 | 13,109 | +0.15(+1.69%) |
Mar 14, 2007 | 9.102 | 9.134 | 8.943 | 8.943 | 7,415 | -0.12(-1.32%) |
Mar 13, 2007 | 8.951 | 9.094 | 8.935 | 9.062 | 68,587 | +0.11(+1.24%) |
Mar 12, 2007 | 9.126 | 9.134 | 8.951 | 8.951 | 7,666 | -0.19(-2.09%) |
Mar 09, 2007 | 9.086 | 9.142 | 9.062 | 9.142 | 228,126 | -0.02(-0.26%) |
Mar 08, 2007 | 9.134 | 9.221 | 9.126 | 9.166 | 3,896 | -0.02(-0.26%) |
Mar 07, 2007 | 9.070 | 9.317 | 8.999 | 9.190 | 10,306 | +0.09(+0.96%) |
Mar 06, 2007 | 8.975 | 9.182 | 8.975 | 9.102 | 1,885 | +0.08(+0.88%) |
Mar 05, 2007 | 9.038 | 9.134 | 8.967 | 9.022 | 2,395 | -0.11(-1.22%) |
Mar 02, 2007 | 9.126 | 9.134 | 9.038 | 9.134 | 2,010 | +0.10(+1.13%) |
Mar 01, 2007 | 8.935 | 9.174 | 8.935 | 9.032 | 1,789 | -0.08(-0.86%) |
Feb 28, 2007 | 9.046 | 9.221 | 8.951 | 9.110 | 9,292 | -0.02(-0.17%) |
Feb 27, 2007 | 9.229 | 9.229 | 9.126 | 9.126 | 1,005 | -0.25(-2.63%) |
Feb 26, 2007 | 9.484 | 9.484 | 9.333 | 9.373 | 4,009 | +0.03(+0.34%) |
Feb 23, 2007 | 9.516 | 9.579 | 9.301 | 9.341 | 4,021 | -0.10(-1.10%) |
Feb 22, 2007 | 9.269 | 9.587 | 9.269 | 9.444 | 3,393 | +0.14(+1.45%) |
Feb 21, 2007 | 9.277 | 9.532 | 9.277 | 9.309 | 2,683 | +0.04(+0.43%) |
Feb 20, 2007 | 9.548 | 9.627 | 9.269 | 9.269 | 7,137 | -0.25(-2.67%) |
Feb 16, 2007 | 9.388 | 9.627 | 9.237 | 9.524 | 17,672 | +0.23(+2.48%) |
Feb 15, 2007 | 8.999 | 9.293 | 8.999 | 9.293 | 3,695 | +0.23(+2.55%) |
Feb 14, 2007 | 9.158 | 9.237 | 8.975 | 9.062 | 4,047 | +0.06(+0.62%) |
Feb 13, 2007 | 9.007 | 9.349 | 8.983 | 9.007 | 3,770 | +0.02(+0.18%) |
Feb 12, 2007 | 8.999 | 9.158 | 8.951 | 8.991 | 3,896 | +0.01(+0.09%) |
Feb 09, 2007 | 9.086 | 9.221 | 8.983 | 8.983 | 2,010 | -0.16(-1.74%) |
Feb 08, 2007 | 9.197 | 9.213 | 9.110 | 9.142 | 10,695 | -0.12(-1.29%) |
Feb 07, 2007 | 9.548 | 9.587 | 9.229 | 9.261 | 17,346 | -0.14(-1.52%) |
Feb 06, 2007 | 9.508 | 9.563 | 9.309 | 9.404 | 11,382 | -0.18(-1.91%) |
Feb 05, 2007 | 9.524 | 9.786 | 9.412 | 9.587 | 7,419 | +0.04(+0.42%) |
Feb 02, 2007 | 9.715 | 9.762 | 9.540 | 9.548 | 7,213 | -0.11(-1.15%) |