Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.130 | 7.240 | 7.000 | 7.080 | 21,960 | -0.09(-1.26%) |
Apr 27, 2007 | 7.260 | 7.260 | 7.140 | 7.170 | 19,975 | -0.01(-0.14%) |
Apr 26, 2007 | 7.330 | 7.350 | 7.130 | 7.180 | 104,967 | -0.16(-2.18%) |
Apr 25, 2007 | 7.370 | 7.370 | 7.330 | 7.340 | 8,820 | +0.00(+0.00%) |
Apr 24, 2007 | 7.360 | 7.390 | 7.340 | 7.340 | 30,850 | -0.01(-0.14%) |
Apr 23, 2007 | 7.410 | 7.420 | 7.330 | 7.350 | 7,304 | +0.00(+0.00%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.350 | 7.350 | 12,524 | +0.04(+0.55%) |
Apr 19, 2007 | 7.450 | 7.450 | 7.310 | 7.310 | 65,280 | -0.09(-1.22%) |
Apr 18, 2007 | 7.450 | 7.470 | 7.340 | 7.400 | 12,792 | +0.00(+0.00%) |
Apr 17, 2007 | 7.300 | 7.420 | 7.300 | 7.400 | 21,480 | +0.11(+1.51%) |
Apr 16, 2007 | 7.480 | 7.490 | 7.270 | 7.290 | 19,605 | -0.04(-0.55%) |
Apr 13, 2007 | 7.060 | 7.400 | 7.040 | 7.330 | 42,645 | +0.30(+4.27%) |
Apr 12, 2007 | 7.090 | 7.090 | 7.030 | 7.030 | 21,630 | -0.06(-0.85%) |
Apr 11, 2007 | 7.200 | 7.230 | 7.030 | 7.090 | 16,773 | +0.04(+0.57%) |
Apr 10, 2007 | 6.600 | 7.180 | 6.520 | 7.050 | 200,128 | +0.43(+6.49%) |
Apr 09, 2007 | 6.510 | 6.670 | 6.390 | 6.620 | 75,512 | +0.17(+2.64%) |
Apr 05, 2007 | 6.720 | 6.730 | 6.300 | 6.450 | 224,012 | -0.29(-4.30%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.710 | 6.740 | 149,177 | -0.27(-3.85%) |
Apr 03, 2007 | 8.450 | 8.600 | 6.910 | 7.010 | 571,541 | -1.85(-20.88%) |
Apr 02, 2007 | 8.800 | 8.900 | 8.430 | 8.860 | 29,553 | +0.06(+0.68%) |
Mar 30, 2007 | 9.480 | 9.480 | 8.500 | 8.800 | 42,530 | -0.45(-4.86%) |
Mar 29, 2007 | 9.310 | 9.320 | 9.140 | 9.250 | 18,839 | +0.05(+0.54%) |
Mar 28, 2007 | 9.370 | 9.390 | 9.200 | 9.200 | 9,599 | -0.14(-1.50%) |
Mar 27, 2007 | 9.740 | 9.810 | 9.340 | 9.340 | 6,740 | -0.28(-2.91%) |
Mar 26, 2007 | 9.710 | 9.910 | 9.480 | 9.620 | 21,181 | +0.02(+0.21%) |
Mar 23, 2007 | 9.840 | 9.930 | 9.260 | 9.600 | 51,130 | -0.14(-1.44%) |
Mar 22, 2007 | 10.12 | 10.12 | 9.710 | 9.740 | 15,950 | -0.31(-3.08%) |
Mar 21, 2007 | 9.970 | 10.05 | 9.730 | 10.05 | 9,656 | +0.08(+0.80%) |
Mar 20, 2007 | 10.25 | 10.28 | 9.680 | 9.970 | 54,277 | -0.28(-2.73%) |
Mar 19, 2007 | 10.30 | 10.30 | 10.20 | 10.25 | 4,511 | -0.03(-0.29%) |
Mar 16, 2007 | 10.34 | 10.34 | 10.22 | 10.28 | 3,602 | +0.03(+0.29%) |
Mar 15, 2007 | 10.23 | 10.30 | 10.23 | 10.25 | 2,097 | +0.09(+0.89%) |
Mar 14, 2007 | 9.860 | 10.29 | 9.860 | 10.16 | 16,157 | -0.13(-1.26%) |
Mar 13, 2007 | 10.57 | 10.59 | 10.27 | 10.29 | 44,008 | -0.34(-3.20%) |
Mar 12, 2007 | 10.56 | 10.70 | 10.53 | 10.63 | 15,837 | +0.09(+0.85%) |
Mar 09, 2007 | 10.55 | 10.63 | 10.51 | 10.54 | 4,500 | +0.07(+0.67%) |
Mar 08, 2007 | 10.32 | 10.68 | 10.27 | 10.47 | 14,649 | +0.01(+0.10%) |
Mar 07, 2007 | 10.25 | 10.50 | 10.20 | 10.46 | 35,681 | +0.21(+2.05%) |
Mar 06, 2007 | 10.45 | 10.50 | 10.25 | 10.25 | 19,305 | -0.15(-1.44%) |
Mar 05, 2007 | 10.23 | 10.41 | 10.13 | 10.40 | 26,352 | +0.19(+1.86%) |
Mar 02, 2007 | 10.31 | 10.44 | 10.13 | 10.21 | 26,034 | -0.22(-2.11%) |
Mar 01, 2007 | 9.920 | 10.46 | 9.850 | 10.43 | 53,057 | +0.37(+3.68%) |
Feb 28, 2007 | 10.21 | 10.27 | 9.960 | 10.06 | 54,300 | +0.03(+0.30%) |
Feb 27, 2007 | 9.640 | 10.48 | 9.500 | 10.03 | 145,630 | +0.46(+4.81%) |
Feb 26, 2007 | 9.800 | 9.800 | 9.550 | 9.570 | 8,976 | -0.17(-1.75%) |
Feb 23, 2007 | 9.790 | 9.810 | 9.710 | 9.740 | 16,700 | -0.12(-1.22%) |
Feb 22, 2007 | 9.780 | 9.860 | 9.730 | 9.860 | 2,960 | +0.06(+0.61%) |
Feb 21, 2007 | 9.880 | 9.900 | 9.730 | 9.800 | 35,443 | -0.06(-0.61%) |
Feb 20, 2007 | 9.710 | 10.00 | 9.710 | 9.860 | 21,433 | -0.20(-1.99%) |
Feb 16, 2007 | 10.14 | 10.16 | 9.950 | 10.06 | 27,400 | -0.04(-0.40%) |
Feb 15, 2007 | 9.700 | 10.23 | 9.550 | 10.10 | 56,748 | +0.51(+5.32%) |
Feb 14, 2007 | 9.400 | 9.630 | 9.400 | 9.590 | 37,765 | +0.17(+1.80%) |
Feb 13, 2007 | 9.050 | 9.450 | 9.050 | 9.420 | 333,277 | +0.27(+2.95%) |
Feb 12, 2007 | 9.190 | 9.250 | 9.080 | 9.150 | 29,537 | +0.15(+1.67%) |
Feb 09, 2007 | 9.480 | 9.480 | 8.950 | 9.000 | 55,980 | -0.29(-3.12%) |
Feb 08, 2007 | 9.190 | 9.340 | 9.040 | 9.290 | 57,405 | +0.19(+2.09%) |
Feb 07, 2007 | 8.970 | 9.300 | 8.970 | 9.100 | 28,676 | +0.20(+2.25%) |
Feb 06, 2007 | 9.020 | 9.020 | 8.900 | 8.900 | 35,770 | -0.01(-0.11%) |
Feb 05, 2007 | 8.930 | 9.030 | 8.910 | 8.910 | 15,105 | -0.02(-0.22%) |
Feb 02, 2007 | 8.740 | 9.030 | 8.740 | 8.930 | 60,347 | +0.12(+1.36%) |