Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.90 | 12.06 | 11.80 | 11.81 | 11,675,471 | -0.06(-0.48%) |
Apr 27, 2007 | 11.77 | 11.91 | 11.73 | 11.87 | 8,946,317 | +0.06(+0.52%) |
Apr 26, 2007 | 11.76 | 11.85 | 11.70 | 11.81 | 14,083,648 | +0.05(+0.41%) |
Apr 25, 2007 | 11.81 | 11.84 | 11.71 | 11.76 | 10,835,262 | +0.02(+0.21%) |
Apr 24, 2007 | 11.81 | 11.82 | 11.58 | 11.74 | 11,056,995 | -0.01(-0.09%) |
Apr 23, 2007 | 11.72 | 11.90 | 11.72 | 11.75 | 11,329,658 | +0.01(+0.06%) |
Apr 20, 2007 | 11.73 | 11.78 | 11.64 | 11.74 | 16,480,622 | +0.01(+0.09%) |
Apr 19, 2007 | 11.95 | 11.95 | 11.70 | 11.73 | 10,440,129 | -0.09(-0.76%) |
Apr 18, 2007 | 11.86 | 11.87 | 11.76 | 11.82 | 9,451,565 | -0.06(-0.48%) |
Apr 17, 2007 | 11.93 | 11.93 | 11.75 | 11.88 | 9,814,508 | -0.05(-0.40%) |
Apr 16, 2007 | 11.84 | 11.95 | 11.77 | 11.92 | 11,178,280 | +0.16(+1.34%) |
Apr 13, 2007 | 12.08 | 12.08 | 11.71 | 11.77 | 9,772,104 | -0.13(-1.07%) |
Apr 12, 2007 | 11.81 | 11.91 | 11.71 | 11.89 | 9,178,902 | +0.05(+0.44%) |
Apr 11, 2007 | 11.91 | 12.02 | 11.80 | 11.84 | 12,181,489 | -0.00(-0.04%) |
Apr 10, 2007 | 11.78 | 11.86 | 11.70 | 11.85 | 15,675,855 | +0.02(+0.20%) |
Apr 09, 2007 | 11.71 | 11.86 | 11.71 | 11.82 | 13,257,907 | +0.09(+0.79%) |
Apr 05, 2007 | 11.75 | 11.81 | 11.68 | 11.73 | 10,402,694 | -0.02(-0.21%) |
Apr 04, 2007 | 11.72 | 11.84 | 11.67 | 11.75 | 13,574,342 | +0.09(+0.73%) |
Apr 03, 2007 | 11.68 | 11.80 | 11.63 | 11.67 | 12,270,757 | +5.83(+99.94%) |
Apr 02, 2007 | 5.856 | 5.877 | 5.807 | 5.836 | 10,294,632 | +0.01(+0.16%) |
Mar 30, 2007 | 5.768 | 5.850 | 5.744 | 5.826 | 14,208,580 | +0.07(+1.23%) |
Mar 29, 2007 | 5.763 | 5.798 | 5.730 | 5.755 | 15,016,539 | -0.01(-0.15%) |
Mar 28, 2007 | 5.834 | 5.834 | 5.751 | 5.764 | 20,560,994 | -0.08(-1.35%) |
Mar 27, 2007 | 5.949 | 5.950 | 5.832 | 5.843 | 20,353,078 | -0.12(-2.04%) |
Mar 26, 2007 | 5.979 | 5.998 | 5.890 | 5.965 | 13,222,205 | -0.01(-0.24%) |
Mar 23, 2007 | 5.834 | 5.991 | 5.758 | 5.979 | 39,916,264 | +0.02(+0.41%) |
Mar 22, 2007 | 5.965 | 5.975 | 5.857 | 5.954 | 28,847,586 | -0.01(-0.23%) |
Mar 21, 2007 | 5.990 | 6.037 | 5.930 | 5.968 | 17,457,304 | -0.02(-0.37%) |
Mar 20, 2007 | 5.939 | 5.995 | 5.921 | 5.990 | 9,970,902 | +0.05(+0.86%) |
Mar 19, 2007 | 5.911 | 5.955 | 5.892 | 5.939 | 13,164,435 | +0.05(+0.79%) |
Mar 16, 2007 | 5.801 | 5.906 | 5.793 | 5.893 | 21,991,792 | +0.10(+1.71%) |
Mar 15, 2007 | 5.743 | 5.826 | 5.743 | 5.793 | 13,395,150 | +0.05(+0.80%) |
Mar 14, 2007 | 5.736 | 5.765 | 5.634 | 5.747 | 15,412,311 | +0.01(+0.21%) |
Mar 13, 2007 | 5.790 | 5.779 | 5.643 | 5.735 | 12,715,772 | -0.05(-0.95%) |
Mar 12, 2007 | 5.785 | 5.817 | 5.768 | 5.790 | 10,024,705 | -0.01(-0.24%) |
Mar 09, 2007 | 5.776 | 5.827 | 5.752 | 5.804 | 12,070,135 | +0.07(+1.20%) |
Mar 08, 2007 | 5.768 | 5.833 | 5.730 | 5.735 | 14,570,611 | +0.00(+0.01%) |
Mar 07, 2007 | 5.752 | 5.785 | 5.677 | 5.735 | 21,533,008 | -0.03(-0.49%) |
Mar 06, 2007 | 5.645 | 5.785 | 5.637 | 5.763 | 14,662,715 | +0.14(+2.58%) |
Mar 05, 2007 | 5.695 | 5.717 | 5.618 | 5.618 | 13,637,720 | -0.08(-1.35%) |
Mar 02, 2007 | 5.768 | 5.806 | 5.695 | 5.695 | 12,908,187 | -0.08(-1.36%) |
Mar 01, 2007 | 5.653 | 5.810 | 5.602 | 5.773 | 19,306,288 | +0.04(+0.78%) |
Feb 28, 2007 | 5.743 | 5.763 | 5.663 | 5.728 | 20,372,228 | +0.03(+0.48%) |
Feb 27, 2007 | 5.891 | 5.913 | 5.661 | 5.701 | 21,002,362 | -0.21(-3.58%) |
Feb 26, 2007 | 5.971 | 5.971 | 5.878 | 5.912 | 15,101,411 | -0.01(-0.19%) |
Feb 23, 2007 | 5.934 | 5.934 | 5.877 | 5.924 | 8,243,730 | -0.01(-0.18%) |
Feb 22, 2007 | 5.861 | 5.938 | 5.847 | 5.934 | 13,053,181 | +0.06(+1.05%) |
Feb 21, 2007 | 5.855 | 5.887 | 5.840 | 5.873 | 12,613,637 | +0.02(+0.39%) |
Feb 20, 2007 | 5.828 | 5.872 | 5.792 | 5.850 | 16,037,886 | +0.02(+0.37%) |
Feb 16, 2007 | 5.839 | 5.895 | 5.794 | 5.828 | 17,296,332 | +0.04(+0.75%) |
Feb 15, 2007 | 5.770 | 5.795 | 5.746 | 5.785 | 12,928,249 | +0.01(+0.12%) |
Feb 14, 2007 | 5.768 | 5.800 | 5.754 | 5.778 | 15,226,307 | +0.01(+0.17%) |
Feb 13, 2007 | 5.671 | 5.788 | 5.671 | 5.768 | 20,751,084 | +0.05(+0.80%) |
Feb 12, 2007 | 5.681 | 5.725 | 5.660 | 5.723 | 22,831,522 | +0.04(+0.74%) |
Feb 09, 2007 | 5.651 | 5.709 | 5.651 | 5.680 | 18,897,658 | +0.01(+0.20%) |
Feb 08, 2007 | 5.631 | 5.686 | 5.606 | 5.669 | 17,672,954 | +0.03(+0.48%) |
Feb 07, 2007 | 5.585 | 5.647 | 5.561 | 5.642 | 22,902,798 | +0.09(+1.71%) |
Feb 06, 2007 | 5.451 | 5.553 | 5.451 | 5.547 | 13,098,777 | +0.10(+1.76%) |
Feb 05, 2007 | 5.461 | 5.500 | 5.398 | 5.451 | 13,435,275 | -0.04(-0.78%) |
Feb 02, 2007 | 5.538 | 5.561 | 5.473 | 5.494 | 12,475,026 | -0.03(-0.48%) |