Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.671 | 8.706 | 8.576 | 8.588 | 118,083 | -0.06(-0.68%) |
Apr 27, 2007 | 8.689 | 8.689 | 8.618 | 8.647 | 31,003 | -0.03(-0.34%) |
Apr 26, 2007 | 8.689 | 8.689 | 8.647 | 8.677 | 38,457 | +0.03(+0.34%) |
Apr 25, 2007 | 8.653 | 8.695 | 8.582 | 8.647 | 63,361 | +0.00(+0.00%) |
Apr 24, 2007 | 8.600 | 8.695 | 8.600 | 8.647 | 155,185 | -0.05(-0.61%) |
Apr 23, 2007 | 8.807 | 8.842 | 8.647 | 8.700 | 101,480 | -0.06(-0.74%) |
Apr 20, 2007 | 8.695 | 8.824 | 8.695 | 8.765 | 65,394 | -0.06(-0.67%) |
Apr 19, 2007 | 8.777 | 8.824 | 8.724 | 8.824 | 31,172 | +0.10(+1.15%) |
Apr 18, 2007 | 8.889 | 8.889 | 8.724 | 8.724 | 34,899 | +0.00(+0.00%) |
Apr 17, 2007 | 8.683 | 8.765 | 8.683 | 8.724 | 23,379 | +0.00(+0.00%) |
Apr 16, 2007 | 8.765 | 8.765 | 8.677 | 8.724 | 29,309 | +0.00(+0.03%) |
Apr 13, 2007 | 8.783 | 8.836 | 8.689 | 8.721 | 71,493 | -0.01(-0.10%) |
Apr 12, 2007 | 8.895 | 8.895 | 8.683 | 8.730 | 76,745 | -0.04(-0.40%) |
Apr 11, 2007 | 8.824 | 8.848 | 8.765 | 8.765 | 55,399 | -0.06(-0.74%) |
Apr 10, 2007 | 8.854 | 8.942 | 8.801 | 8.830 | 69,121 | -0.02(-0.27%) |
Apr 09, 2007 | 8.984 | 8.984 | 8.830 | 8.854 | 16,094 | -0.09(-0.99%) |
Apr 05, 2007 | 8.883 | 8.942 | 8.836 | 8.942 | 31,342 | +0.09(+1.00%) |
Apr 04, 2007 | 8.878 | 8.883 | 8.795 | 8.854 | 34,560 | -0.03(-0.33%) |
Apr 03, 2007 | 8.795 | 8.883 | 8.783 | 8.883 | 37,949 | +0.09(+1.01%) |
Apr 02, 2007 | 8.848 | 8.848 | 8.795 | 8.795 | 38,288 | -0.03(-0.33%) |
Mar 30, 2007 | 8.883 | 8.883 | 8.754 | 8.824 | 56,923 | +0.01(+0.13%) |
Mar 29, 2007 | 8.795 | 8.819 | 8.795 | 8.813 | 45,234 | +0.02(+0.26%) |
Mar 28, 2007 | 8.712 | 8.790 | 8.712 | 8.790 | 34,391 | +0.08(+0.89%) |
Mar 27, 2007 | 8.689 | 8.783 | 8.677 | 8.712 | 40,321 | +0.00(+0.00%) |
Mar 26, 2007 | 8.700 | 8.759 | 8.641 | 8.712 | 33,713 | -0.05(-0.61%) |
Mar 23, 2007 | 8.677 | 8.771 | 8.677 | 8.765 | 34,222 | +0.08(+0.88%) |
Mar 22, 2007 | 8.671 | 8.736 | 8.665 | 8.689 | 23,718 | -0.00(-0.03%) |
Mar 21, 2007 | 8.689 | 8.748 | 8.671 | 8.691 | 18,466 | +0.00(+0.03%) |
Mar 20, 2007 | 8.677 | 8.718 | 8.665 | 8.689 | 13,383 | +0.01(+0.07%) |
Mar 19, 2007 | 8.736 | 8.736 | 8.630 | 8.683 | 43,370 | -0.02(-0.27%) |
Mar 16, 2007 | 8.706 | 8.706 | 8.641 | 8.706 | 14,400 | -0.04(-0.41%) |
Mar 15, 2007 | 8.736 | 8.754 | 8.657 | 8.742 | 58,109 | +0.03(+0.34%) |
Mar 14, 2007 | 8.700 | 8.736 | 8.618 | 8.712 | 43,031 | +0.02(+0.20%) |
Mar 13, 2007 | 8.647 | 8.718 | 8.624 | 8.695 | 43,709 | +0.05(+0.55%) |
Mar 12, 2007 | 8.653 | 8.665 | 8.647 | 8.647 | 7,962 | -0.01(-0.07%) |
Mar 09, 2007 | 8.653 | 8.671 | 8.618 | 8.653 | 11,350 | +0.01(+0.14%) |
Mar 08, 2007 | 8.689 | 8.700 | 8.624 | 8.641 | 25,581 | -0.05(-0.54%) |
Mar 07, 2007 | 8.641 | 8.700 | 8.618 | 8.689 | 40,829 | +0.05(+0.55%) |
Mar 06, 2007 | 8.730 | 8.730 | 8.641 | 8.641 | 30,494 | -0.09(-1.08%) |
Mar 05, 2007 | 8.736 | 8.736 | 8.636 | 8.736 | 23,210 | +0.05(+0.54%) |
Mar 02, 2007 | 8.706 | 8.736 | 8.636 | 8.689 | 31,003 | +0.02(+0.27%) |
Mar 01, 2007 | 8.470 | 8.712 | 8.470 | 8.665 | 102,327 | +0.07(+0.82%) |
Feb 28, 2007 | 8.630 | 8.659 | 8.512 | 8.594 | 92,501 | +0.02(+0.28%) |
Feb 27, 2007 | 8.624 | 8.630 | 8.565 | 8.571 | 47,775 | -0.05(-0.62%) |
Feb 26, 2007 | 8.736 | 8.848 | 8.618 | 8.624 | 73,526 | +0.01(+0.14%) |
Feb 23, 2007 | 8.541 | 8.612 | 8.541 | 8.612 | 15,078 | +0.08(+0.97%) |
Feb 22, 2007 | 8.588 | 8.600 | 8.500 | 8.529 | 48,114 | -0.08(-0.89%) |
Feb 21, 2007 | 8.582 | 8.612 | 8.541 | 8.606 | 29,478 | -0.01(-0.07%) |
Feb 20, 2007 | 8.659 | 8.659 | 8.571 | 8.612 | 37,610 | -0.05(-0.61%) |
Feb 16, 2007 | 8.647 | 8.677 | 8.612 | 8.665 | 36,085 | +0.04(+0.41%) |
Feb 15, 2007 | 8.665 | 8.695 | 8.618 | 8.630 | 63,531 | +0.00(+0.00%) |
Feb 14, 2007 | 8.582 | 8.765 | 8.582 | 8.630 | 44,048 | -0.01(-0.14%) |
Feb 13, 2007 | 8.984 | 8.984 | 8.559 | 8.641 | 128,078 | -0.67(-7.22%) |
Feb 12, 2007 | 8.665 | 9.314 | 8.535 | 9.314 | 211,431 | +0.58(+6.69%) |
Feb 09, 2007 | 8.700 | 8.795 | 8.636 | 8.730 | 34,560 | +0.09(+1.09%) |
Feb 08, 2007 | 8.677 | 8.706 | 8.636 | 8.636 | 43,709 | -0.07(-0.81%) |
Feb 07, 2007 | 8.706 | 8.706 | 8.647 | 8.706 | 22,532 | +0.03(+0.34%) |
Feb 06, 2007 | 8.677 | 8.706 | 8.647 | 8.677 | 33,883 | -0.04(-0.41%) |
Feb 05, 2007 | 8.706 | 8.754 | 8.695 | 8.712 | 44,895 | -0.01(-0.14%) |
Feb 02, 2007 | 8.765 | 8.854 | 8.706 | 8.724 | 50,147 | -0.04(-0.47%) |