Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.937 | 9.996 | 9.769 | 9.790 | 172,539 | -0.19(-1.86%) |
Apr 27, 2007 | 9.919 | 9.987 | 9.878 | 9.975 | 144,349 | +0.06(+0.56%) |
Apr 26, 2007 | 9.843 | 9.931 | 9.843 | 9.919 | 119,894 | +0.08(+0.81%) |
Apr 25, 2007 | 9.734 | 9.860 | 9.734 | 9.840 | 139,254 | +0.12(+1.21%) |
Apr 24, 2007 | 9.716 | 9.772 | 9.716 | 9.722 | 126,687 | -0.01(-0.06%) |
Apr 23, 2007 | 9.760 | 9.831 | 9.716 | 9.728 | 151,821 | -0.09(-0.93%) |
Apr 20, 2007 | 9.834 | 9.975 | 9.819 | 9.819 | 236,053 | -0.00(-0.03%) |
Apr 19, 2007 | 9.760 | 9.846 | 9.737 | 9.822 | 145,028 | -0.07(-0.74%) |
Apr 18, 2007 | 9.793 | 10.00 | 9.793 | 9.896 | 233,676 | +0.06(+0.63%) |
Apr 17, 2007 | 9.875 | 9.896 | 9.828 | 9.834 | 198,013 | +0.05(+0.48%) |
Apr 16, 2007 | 9.713 | 9.831 | 9.701 | 9.787 | 212,957 | +0.15(+1.53%) |
Apr 13, 2007 | 9.480 | 9.713 | 9.480 | 9.639 | 227,562 | +0.15(+1.58%) |
Apr 12, 2007 | 9.304 | 9.489 | 9.304 | 9.489 | 136,877 | +0.16(+1.67%) |
Apr 11, 2007 | 9.401 | 9.416 | 9.304 | 9.333 | 154,199 | -0.09(-0.94%) |
Apr 10, 2007 | 9.363 | 9.422 | 9.363 | 9.422 | 98,157 | +0.06(+0.66%) |
Apr 09, 2007 | 9.289 | 9.372 | 9.280 | 9.360 | 69,287 | +0.11(+1.24%) |
Apr 05, 2007 | 9.195 | 9.292 | 9.195 | 9.245 | 91,364 | +0.04(+0.42%) |
Apr 04, 2007 | 9.160 | 9.210 | 9.151 | 9.207 | 61,815 | +0.03(+0.29%) |
Apr 03, 2007 | 9.059 | 9.180 | 9.059 | 9.180 | 103,931 | +0.15(+1.66%) |
Apr 02, 2007 | 8.977 | 9.095 | 8.948 | 9.030 | 100,195 | +0.07(+0.79%) |
Mar 30, 2007 | 8.906 | 8.971 | 8.906 | 8.959 | 69,287 | +0.08(+0.93%) |
Mar 29, 2007 | 8.750 | 8.889 | 8.750 | 8.877 | 112,083 | +0.11(+1.21%) |
Mar 28, 2007 | 8.709 | 8.794 | 8.680 | 8.771 | 121,593 | +0.08(+0.88%) |
Mar 27, 2007 | 8.847 | 8.886 | 8.659 | 8.694 | 265,942 | -0.11(-1.24%) |
Mar 26, 2007 | 8.818 | 8.880 | 8.762 | 8.803 | 140,952 | -0.04(-0.43%) |
Mar 23, 2007 | 8.845 | 8.906 | 8.821 | 8.842 | 86,609 | -0.03(-0.33%) |
Mar 22, 2007 | 8.753 | 8.871 | 8.753 | 8.871 | 123,970 | +0.12(+1.38%) |
Mar 21, 2007 | 8.750 | 8.789 | 8.694 | 8.750 | 124,989 | -0.00(-0.03%) |
Mar 20, 2007 | 8.680 | 8.797 | 8.677 | 8.753 | 106,309 | +0.05(+0.54%) |
Mar 19, 2007 | 8.662 | 8.709 | 8.647 | 8.706 | 87,628 | +0.08(+0.92%) |
Mar 16, 2007 | 8.647 | 8.759 | 8.582 | 8.627 | 127,027 | +0.05(+0.62%) |
Mar 15, 2007 | 8.538 | 8.641 | 8.535 | 8.574 | 95,780 | +0.08(+0.97%) |
Mar 14, 2007 | 8.447 | 8.491 | 8.373 | 8.491 | 158,274 | +0.05(+0.63%) |
Mar 13, 2007 | 8.494 | 8.500 | 8.435 | 8.438 | 147,406 | -0.06(-0.66%) |
Mar 12, 2007 | 8.438 | 8.503 | 8.421 | 8.494 | 60,796 | +0.06(+0.73%) |
Mar 09, 2007 | 8.332 | 8.432 | 8.332 | 8.432 | 223,147 | +0.12(+1.42%) |
Mar 08, 2007 | 8.259 | 8.347 | 8.232 | 8.315 | 157,255 | +0.13(+1.55%) |
Mar 07, 2007 | 8.170 | 8.247 | 8.120 | 8.188 | 159,633 | -0.01(-0.14%) |
Mar 06, 2007 | 8.111 | 8.273 | 8.103 | 8.200 | 138,235 | +0.12(+1.46%) |
Mar 05, 2007 | 8.303 | 8.353 | 8.061 | 8.082 | 221,788 | -0.27(-3.28%) |
Mar 02, 2007 | 8.482 | 8.488 | 8.338 | 8.356 | 93,402 | -0.05(-0.63%) |
Mar 01, 2007 | 8.406 | 8.409 | 8.320 | 8.409 | 159,973 | -0.04(-0.49%) |
Feb 28, 2007 | 8.538 | 8.547 | 8.382 | 8.450 | 146,047 | -0.04(-0.52%) |
Feb 27, 2007 | 8.774 | 8.774 | 8.468 | 8.494 | 189,182 | -0.32(-3.64%) |
Feb 26, 2007 | 8.759 | 8.824 | 8.759 | 8.815 | 168,803 | +0.05(+0.54%) |
Feb 23, 2007 | 8.641 | 8.774 | 8.641 | 8.768 | 153,859 | +0.12(+1.40%) |
Feb 22, 2007 | 8.603 | 8.647 | 8.594 | 8.647 | 107,667 | +0.04(+0.48%) |
Feb 21, 2007 | 8.559 | 8.606 | 8.541 | 8.606 | 223,147 | +0.08(+0.90%) |
Feb 20, 2007 | 8.503 | 8.588 | 8.503 | 8.529 | 416,405 | -0.09(-1.06%) |
Feb 16, 2007 | 8.686 | 8.727 | 8.585 | 8.621 | 207,183 | -0.12(-1.38%) |
Feb 15, 2007 | 8.847 | 8.856 | 8.703 | 8.741 | 273,075 | -0.02(-0.27%) |
Feb 14, 2007 | 8.724 | 8.821 | 8.688 | 8.765 | 168,124 | +0.06(+0.74%) |
Feb 13, 2007 | 8.753 | 8.827 | 8.686 | 8.700 | 157,911 | -0.01(-0.10%) |
Feb 12, 2007 | 8.827 | 8.833 | 8.686 | 8.709 | 121,253 | -0.06(-0.64%) |
Feb 09, 2007 | 8.762 | 8.839 | 8.747 | 8.765 | 94,081 | -0.02(-0.23%) |
Feb 08, 2007 | 8.818 | 8.833 | 8.750 | 8.786 | 133,141 | -0.01(-0.17%) |
Feb 07, 2007 | 8.812 | 8.830 | 8.777 | 8.800 | 136,537 | -0.03(-0.30%) |
Feb 06, 2007 | 8.815 | 8.830 | 8.803 | 8.827 | 99,516 | +0.01(+0.10%) |
Feb 05, 2007 | 8.762 | 8.830 | 8.762 | 8.818 | 72,684 | +0.04(+0.44%) |
Feb 02, 2007 | 8.724 | 8.783 | 8.724 | 8.780 | 119,215 | +0.03(+0.30%) |