Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.91 | 12.07 | 11.81 | 11.82 | 11,668,432 | -0.06(-0.48%) |
Apr 27, 2007 | 11.77 | 11.92 | 11.74 | 11.88 | 8,940,924 | +0.06(+0.52%) |
Apr 26, 2007 | 11.76 | 11.86 | 11.70 | 11.82 | 14,075,158 | +0.05(+0.41%) |
Apr 25, 2007 | 11.82 | 11.85 | 11.72 | 11.77 | 10,828,730 | +0.02(+0.21%) |
Apr 24, 2007 | 11.82 | 11.82 | 11.59 | 11.74 | 11,050,329 | -0.01(-0.09%) |
Apr 23, 2007 | 11.73 | 11.90 | 11.73 | 11.75 | 11,322,828 | +0.01(+0.06%) |
Apr 20, 2007 | 11.74 | 11.79 | 11.65 | 11.75 | 16,470,687 | +0.01(+0.09%) |
Apr 19, 2007 | 11.96 | 11.96 | 11.71 | 11.74 | 10,433,835 | -0.09(-0.76%) |
Apr 18, 2007 | 11.87 | 11.87 | 11.77 | 11.83 | 9,445,867 | -0.06(-0.48%) |
Apr 17, 2007 | 11.94 | 11.94 | 11.76 | 11.88 | 9,808,591 | -0.05(-0.40%) |
Apr 16, 2007 | 11.85 | 11.96 | 11.78 | 11.93 | 11,171,541 | +0.16(+1.34%) |
Apr 13, 2007 | 12.09 | 12.09 | 11.72 | 11.77 | 9,766,213 | -0.13(-1.07%) |
Apr 12, 2007 | 11.81 | 11.92 | 11.72 | 11.90 | 9,173,368 | +0.05(+0.44%) |
Apr 11, 2007 | 11.92 | 12.03 | 11.81 | 11.85 | 12,174,146 | -0.00(-0.04%) |
Apr 10, 2007 | 11.79 | 11.86 | 11.71 | 11.85 | 15,666,405 | +0.02(+0.20%) |
Apr 09, 2007 | 11.72 | 11.87 | 11.72 | 11.83 | 13,249,914 | +0.09(+0.79%) |
Apr 05, 2007 | 11.76 | 11.81 | 11.68 | 11.74 | 10,396,423 | -0.02(-0.21%) |
Apr 04, 2007 | 11.73 | 11.85 | 11.67 | 11.76 | 13,566,159 | +0.09(+0.73%) |
Apr 03, 2007 | 11.69 | 11.81 | 11.64 | 11.67 | 12,263,359 | +5.84(+99.94%) |
Apr 02, 2007 | 5.859 | 5.880 | 5.811 | 5.839 | 10,288,426 | +0.01(+0.16%) |
Mar 30, 2007 | 5.772 | 5.853 | 5.747 | 5.830 | 14,200,015 | +0.07(+1.23%) |
Mar 29, 2007 | 5.766 | 5.802 | 5.733 | 5.759 | 15,007,486 | -0.01(-0.15%) |
Mar 28, 2007 | 5.837 | 5.838 | 5.755 | 5.768 | 20,548,600 | -0.08(-1.35%) |
Mar 27, 2007 | 5.953 | 5.953 | 5.835 | 5.847 | 20,340,808 | -0.12(-2.04%) |
Mar 26, 2007 | 5.982 | 6.002 | 5.893 | 5.968 | 13,214,234 | -0.01(-0.24%) |
Mar 23, 2007 | 5.837 | 5.995 | 5.761 | 5.983 | 39,892,200 | +0.02(+0.41%) |
Mar 22, 2007 | 5.968 | 5.979 | 5.861 | 5.958 | 28,830,196 | -0.01(-0.23%) |
Mar 21, 2007 | 5.993 | 6.040 | 5.934 | 5.972 | 17,446,780 | -0.02(-0.37%) |
Mar 20, 2007 | 5.943 | 5.999 | 5.925 | 5.994 | 9,964,891 | +0.05(+0.86%) |
Mar 19, 2007 | 5.914 | 5.959 | 5.896 | 5.943 | 13,156,499 | +0.05(+0.79%) |
Mar 16, 2007 | 5.804 | 5.909 | 5.797 | 5.896 | 21,978,536 | +0.10(+1.71%) |
Mar 15, 2007 | 5.747 | 5.830 | 5.747 | 5.797 | 13,387,075 | +0.05(+0.80%) |
Mar 14, 2007 | 5.739 | 5.768 | 5.637 | 5.751 | 15,403,020 | +0.01(+0.21%) |
Mar 13, 2007 | 5.793 | 5.783 | 5.646 | 5.739 | 12,708,107 | -0.05(-0.95%) |
Mar 12, 2007 | 5.788 | 5.821 | 5.772 | 5.793 | 10,018,661 | -0.01(-0.24%) |
Mar 09, 2007 | 5.780 | 5.831 | 5.755 | 5.807 | 12,062,858 | +0.07(+1.20%) |
Mar 08, 2007 | 5.772 | 5.837 | 5.733 | 5.739 | 14,561,828 | +0.00(+0.01%) |
Mar 07, 2007 | 5.756 | 5.789 | 5.680 | 5.738 | 21,520,026 | -0.03(-0.49%) |
Mar 06, 2007 | 5.648 | 5.788 | 5.640 | 5.766 | 14,653,876 | +0.14(+2.58%) |
Mar 05, 2007 | 5.699 | 5.720 | 5.621 | 5.621 | 13,629,499 | -0.08(-1.35%) |
Mar 02, 2007 | 5.772 | 5.809 | 5.698 | 5.698 | 12,900,405 | -0.08(-1.36%) |
Mar 01, 2007 | 5.656 | 5.814 | 5.605 | 5.776 | 19,294,650 | +0.04(+0.78%) |
Feb 28, 2007 | 5.747 | 5.767 | 5.667 | 5.731 | 20,359,946 | +0.03(+0.48%) |
Feb 27, 2007 | 5.894 | 5.916 | 5.665 | 5.704 | 20,989,702 | -0.21(-3.58%) |
Feb 26, 2007 | 5.975 | 5.975 | 5.881 | 5.916 | 15,092,307 | -0.01(-0.19%) |
Feb 23, 2007 | 5.938 | 5.938 | 5.880 | 5.927 | 8,238,761 | -0.01(-0.18%) |
Feb 22, 2007 | 5.865 | 5.942 | 5.851 | 5.938 | 13,045,312 | +0.06(+1.05%) |
Feb 21, 2007 | 5.859 | 5.891 | 5.843 | 5.876 | 12,606,033 | +0.02(+0.39%) |
Feb 20, 2007 | 5.832 | 5.876 | 5.796 | 5.853 | 16,028,218 | +0.02(+0.37%) |
Feb 16, 2007 | 5.843 | 5.898 | 5.798 | 5.832 | 17,285,904 | +0.04(+0.75%) |
Feb 15, 2007 | 5.774 | 5.799 | 5.750 | 5.789 | 12,920,455 | +0.01(+0.12%) |
Feb 14, 2007 | 5.772 | 5.803 | 5.758 | 5.781 | 15,217,128 | +0.01(+0.17%) |
Feb 13, 2007 | 5.674 | 5.792 | 5.674 | 5.772 | 20,738,574 | +0.05(+0.80%) |
Feb 12, 2007 | 5.684 | 5.729 | 5.663 | 5.726 | 22,817,758 | +0.04(+0.74%) |
Feb 09, 2007 | 5.655 | 5.713 | 5.655 | 5.684 | 18,886,266 | +0.01(+0.20%) |
Feb 08, 2007 | 5.634 | 5.689 | 5.609 | 5.672 | 17,662,300 | +0.03(+0.48%) |
Feb 07, 2007 | 5.588 | 5.651 | 5.564 | 5.645 | 22,888,992 | +0.09(+1.71%) |
Feb 06, 2007 | 5.454 | 5.556 | 5.454 | 5.550 | 13,090,881 | +0.10(+1.76%) |
Feb 05, 2007 | 5.464 | 5.504 | 5.401 | 5.454 | 13,427,175 | -0.04(-0.78%) |
Feb 02, 2007 | 5.541 | 5.564 | 5.476 | 5.497 | 12,467,506 | -0.03(-0.48%) |