Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.600 | 7.720 | 7.330 | 7.720 | 95,496 | -0.06(-0.77%) |
Apr 27, 2007 | 8.150 | 8.208 | 7.560 | 7.780 | 43,828 | -0.40(-4.89%) |
Apr 26, 2007 | 8.400 | 8.400 | 8.020 | 8.180 | 35,097 | -0.13(-1.56%) |
Apr 25, 2007 | 8.300 | 8.390 | 8.050 | 8.310 | 118,793 | +0.11(+1.34%) |
Apr 24, 2007 | 7.820 | 8.320 | 7.820 | 8.200 | 121,591 | +0.27(+3.47%) |
Apr 23, 2007 | 7.540 | 8.100 | 7.452 | 7.925 | 125,152 | +0.52(+7.09%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.280 | 7.400 | 47,724 | +0.10(+1.37%) |
Apr 19, 2007 | 7.230 | 7.360 | 7.190 | 7.300 | 79,812 | +0.08(+1.11%) |
Apr 18, 2007 | 7.190 | 7.290 | 7.190 | 7.220 | 29,504 | -0.05(-0.69%) |
Apr 17, 2007 | 7.200 | 7.290 | 7.130 | 7.270 | 85,979 | +0.12(+1.68%) |
Apr 16, 2007 | 7.230 | 7.330 | 7.110 | 7.150 | 148,304 | -0.05(-0.69%) |
Apr 13, 2007 | 7.350 | 7.360 | 7.180 | 7.200 | 39,970 | -0.09(-1.23%) |
Apr 12, 2007 | 7.100 | 7.390 | 7.100 | 7.290 | 57,485 | -0.05(-0.68%) |
Apr 11, 2007 | 7.410 | 7.470 | 7.250 | 7.340 | 208,017 | -0.12(-1.61%) |
Apr 10, 2007 | 7.500 | 7.520 | 7.450 | 7.460 | 141,550 | -0.02(-0.27%) |
Apr 09, 2007 | 7.550 | 7.600 | 7.250 | 7.480 | 536,314 | +0.47(+6.70%) |
Apr 05, 2007 | 7.000 | 7.040 | 6.870 | 7.010 | 72,508 | +0.03(+0.43%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.800 | 6.980 | 63,648 | +0.00(+0.00%) |
Apr 03, 2007 | 6.910 | 7.120 | 6.730 | 6.980 | 462,513 | -0.13(-1.83%) |
Apr 02, 2007 | 8.600 | 8.600 | 6.850 | 7.110 | 1,198,363 | -2.04(-22.30%) |
Mar 30, 2007 | 9.200 | 9.240 | 8.960 | 9.150 | 27,238 | -0.05(-0.54%) |
Mar 29, 2007 | 9.000 | 9.200 | 8.960 | 9.200 | 21,324 | +0.19(+2.11%) |
Mar 28, 2007 | 8.930 | 9.040 | 8.930 | 9.010 | 140,980 | +0.08(+0.90%) |
Mar 27, 2007 | 8.850 | 8.991 | 8.840 | 8.930 | 71,705 | +0.04(+0.45%) |
Mar 26, 2007 | 8.670 | 8.940 | 8.400 | 8.890 | 62,493 | +0.13(+1.48%) |
Mar 23, 2007 | 8.750 | 9.020 | 8.700 | 8.760 | 31,599 | -0.06(-0.68%) |
Mar 22, 2007 | 9.140 | 9.140 | 8.740 | 8.820 | 102,806 | -0.25(-2.76%) |
Mar 21, 2007 | 9.110 | 9.200 | 8.750 | 9.070 | 61,715 | +0.09(+1.00%) |
Mar 20, 2007 | 8.870 | 9.160 | 8.750 | 8.980 | 111,759 | +0.10(+1.13%) |
Mar 19, 2007 | 8.950 | 8.950 | 8.820 | 8.880 | 77,195 | +0.12(+1.37%) |
Mar 16, 2007 | 9.240 | 9.240 | 8.760 | 8.760 | 42,162 | -0.29(-3.20%) |
Mar 15, 2007 | 9.410 | 9.430 | 9.040 | 9.050 | 21,278 | -0.25(-2.69%) |
Mar 14, 2007 | 9.170 | 9.400 | 8.920 | 9.300 | 116,401 | +0.00(+0.00%) |
Mar 13, 2007 | 9.170 | 9.320 | 9.130 | 9.300 | 93,722 | +0.13(+1.42%) |
Mar 12, 2007 | 9.120 | 9.350 | 9.030 | 9.170 | 70,810 | -0.05(-0.54%) |
Mar 09, 2007 | 9.210 | 9.300 | 9.150 | 9.220 | 31,666 | -0.04(-0.43%) |
Mar 08, 2007 | 9.000 | 9.320 | 9.000 | 9.260 | 32,481 | +0.23(+2.55%) |
Mar 07, 2007 | 8.800 | 9.100 | 8.610 | 9.030 | 55,714 | +0.44(+5.12%) |
Mar 06, 2007 | 8.510 | 8.830 | 8.500 | 8.590 | 119,528 | +0.17(+2.02%) |
Mar 05, 2007 | 9.020 | 9.300 | 8.340 | 8.420 | 340,127 | -0.84(-9.07%) |
Mar 02, 2007 | 9.570 | 9.600 | 9.250 | 9.260 | 99,689 | -0.44(-4.54%) |
Mar 01, 2007 | 9.410 | 9.730 | 9.220 | 9.700 | 111,527 | +0.04(+0.41%) |
Feb 28, 2007 | 9.600 | 9.890 | 9.190 | 9.660 | 116,453 | -0.04(-0.41%) |
Feb 27, 2007 | 9.600 | 9.760 | 9.310 | 9.700 | 185,263 | -0.29(-2.90%) |
Feb 26, 2007 | 9.850 | 10.00 | 9.750 | 9.990 | 108,953 | +0.24(+2.46%) |
Feb 23, 2007 | 9.610 | 9.810 | 9.610 | 9.750 | 92,303 | +0.05(+0.52%) |
Feb 22, 2007 | 9.750 | 9.775 | 9.620 | 9.700 | 69,586 | -0.05(-0.51%) |
Feb 21, 2007 | 9.710 | 9.840 | 9.680 | 9.750 | 62,340 | -0.01(-0.10%) |
Feb 20, 2007 | 9.600 | 9.840 | 9.600 | 9.760 | 113,148 | +0.09(+0.93%) |
Feb 16, 2007 | 9.840 | 9.840 | 9.590 | 9.670 | 77,634 | -0.18(-1.83%) |
Feb 15, 2007 | 9.300 | 9.870 | 9.300 | 9.850 | 149,028 | +0.60(+6.49%) |
Feb 14, 2007 | 9.080 | 9.382 | 8.850 | 9.250 | 320,049 | +0.17(+1.87%) |
Feb 13, 2007 | 9.490 | 9.650 | 8.880 | 9.080 | 358,483 | -0.64(-6.58%) |
Feb 12, 2007 | 10.18 | 10.18 | 9.240 | 9.720 | 368,246 | -0.48(-4.71%) |
Feb 09, 2007 | 10.43 | 10.59 | 10.20 | 10.20 | 169,124 | -0.21(-2.02%) |
Feb 08, 2007 | 10.68 | 10.68 | 10.37 | 10.41 | 59,146 | +0.01(+0.10%) |
Feb 07, 2007 | 10.90 | 10.90 | 10.33 | 10.40 | 113,198 | -0.32(-2.99%) |
Feb 06, 2007 | 11.00 | 11.19 | 10.55 | 10.72 | 222,068 | -0.31(-2.81%) |
Feb 05, 2007 | 10.96 | 11.29 | 10.96 | 11.03 | 136,128 | +0.13(+1.19%) |
Feb 02, 2007 | 10.40 | 10.99 | 10.25 | 10.90 | 181,052 | +0.53(+5.11%) |