Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.321 | 9.378 | 9.183 | 9.303 | 410,399 | +0.10(+1.06%) |
Apr 27, 2007 | 9.294 | 9.294 | 9.079 | 9.205 | 445,421 | +0.19(+2.12%) |
Apr 26, 2007 | 8.996 | 9.116 | 8.960 | 9.014 | 162,135 | +0.02(+0.20%) |
Apr 25, 2007 | 9.072 | 9.072 | 8.894 | 8.996 | 337,989 | -0.08(-0.83%) |
Apr 24, 2007 | 9.072 | 9.072 | 8.916 | 9.072 | 393,533 | +0.05(+0.54%) |
Apr 23, 2007 | 8.894 | 9.072 | 8.765 | 9.023 | 446,379 | +0.15(+1.65%) |
Apr 20, 2007 | 8.009 | 9.005 | 8.009 | 8.876 | 383,414 | +0.13(+1.53%) |
Apr 19, 2007 | 8.787 | 8.805 | 8.671 | 8.743 | 270,526 | -0.02(-0.20%) |
Apr 18, 2007 | 8.894 | 8.894 | 8.694 | 8.760 | 301,109 | -0.08(-0.96%) |
Apr 17, 2007 | 8.743 | 8.880 | 8.707 | 8.845 | 465,268 | +0.09(+1.02%) |
Apr 16, 2007 | 8.516 | 8.756 | 8.449 | 8.756 | 677,327 | +0.26(+3.09%) |
Apr 13, 2007 | 8.476 | 8.560 | 8.445 | 8.494 | 415,571 | +0.00(+0.00%) |
Apr 12, 2007 | 8.494 | 8.600 | 8.449 | 8.494 | 148,418 | -0.10(-1.19%) |
Apr 11, 2007 | 8.605 | 8.631 | 8.409 | 8.596 | 213,857 | -0.08(-0.87%) |
Apr 10, 2007 | 8.538 | 8.671 | 8.511 | 8.671 | 354,404 | +0.11(+1.25%) |
Apr 09, 2007 | 8.582 | 8.649 | 8.449 | 8.565 | 666,308 | +0.01(+0.16%) |
Apr 05, 2007 | 8.627 | 8.725 | 8.485 | 8.551 | 265,803 | -0.07(-0.77%) |
Apr 04, 2007 | 8.747 | 8.747 | 8.538 | 8.618 | 210,933 | -0.06(-0.72%) |
Apr 03, 2007 | 8.694 | 8.845 | 8.645 | 8.680 | 158,312 | +0.03(+0.36%) |
Apr 02, 2007 | 8.574 | 8.707 | 8.498 | 8.649 | 347,658 | +0.14(+1.67%) |
Mar 30, 2007 | 8.405 | 8.578 | 8.365 | 8.507 | 355,529 | +0.13(+1.59%) |
Mar 29, 2007 | 8.516 | 8.516 | 8.338 | 8.373 | 282,669 | -0.04(-0.53%) |
Mar 28, 2007 | 8.240 | 8.476 | 8.240 | 8.418 | 377,117 | -0.04(-0.42%) |
Mar 27, 2007 | 8.560 | 8.649 | 8.405 | 8.454 | 429,513 | +0.00(+0.05%) |
Mar 26, 2007 | 8.449 | 8.511 | 8.329 | 8.449 | 652,815 | +0.11(+1.33%) |
Mar 23, 2007 | 7.293 | 8.414 | 7.293 | 8.338 | 467,067 | +0.38(+4.75%) |
Mar 22, 2007 | 7.706 | 7.969 | 7.693 | 7.960 | 320,898 | +0.29(+3.83%) |
Mar 21, 2007 | 7.564 | 7.706 | 7.546 | 7.666 | 255,684 | +0.10(+1.35%) |
Mar 20, 2007 | 7.493 | 7.618 | 7.489 | 7.564 | 648,992 | +0.03(+0.35%) |
Mar 19, 2007 | 7.537 | 7.639 | 7.511 | 7.537 | 215,881 | -0.00(-0.06%) |
Mar 16, 2007 | 7.560 | 7.595 | 7.444 | 7.542 | 91,074 | -0.06(-0.82%) |
Mar 15, 2007 | 7.493 | 7.827 | 7.466 | 7.604 | 330,343 | +0.13(+1.73%) |
Mar 14, 2007 | 7.502 | 7.555 | 7.417 | 7.475 | 455,824 | -0.03(-0.36%) |
Mar 13, 2007 | 7.662 | 7.689 | 7.449 | 7.502 | 421,867 | -0.16(-2.09%) |
Mar 12, 2007 | 7.649 | 7.715 | 7.586 | 7.662 | 182,824 | +0.08(+1.06%) |
Mar 09, 2007 | 7.626 | 7.671 | 7.462 | 7.582 | 371,045 | -0.04(-0.58%) |
Mar 08, 2007 | 7.595 | 7.711 | 7.555 | 7.626 | 282,219 | +0.10(+1.36%) |
Mar 07, 2007 | 7.337 | 7.569 | 7.320 | 7.524 | 228,024 | +0.20(+2.73%) |
Mar 06, 2007 | 7.115 | 7.493 | 7.111 | 7.324 | 327,644 | +0.32(+4.57%) |
Mar 05, 2007 | 6.862 | 7.071 | 6.635 | 7.004 | 508,445 | -0.30(-4.08%) |
Mar 02, 2007 | 7.480 | 7.515 | 7.262 | 7.302 | 237,919 | -0.18(-2.38%) |
Mar 01, 2007 | 7.782 | 7.787 | 7.395 | 7.480 | 619,084 | -0.37(-4.70%) |
Feb 28, 2007 | 7.738 | 7.849 | 7.449 | 7.849 | 722,752 | +0.28(+3.76%) |
Feb 27, 2007 | 7.915 | 7.915 | 7.360 | 7.564 | 875,218 | -0.54(-6.64%) |
Feb 26, 2007 | 7.715 | 8.151 | 7.685 | 8.102 | 340,012 | -0.14(-1.73%) |
Feb 23, 2007 | 8.276 | 8.414 | 8.227 | 8.245 | 175,178 | -0.05(-0.64%) |
Feb 22, 2007 | 8.360 | 8.405 | 8.187 | 8.298 | 129,753 | +0.05(+0.59%) |
Feb 21, 2007 | 8.249 | 8.338 | 8.191 | 8.249 | 353,730 | -0.16(-1.96%) |
Feb 20, 2007 | 8.405 | 8.494 | 8.325 | 8.414 | 189,120 | +0.08(+0.91%) |
Feb 16, 2007 | 8.382 | 8.405 | 8.164 | 8.338 | 114,462 | +0.02(+0.27%) |
Feb 15, 2007 | 8.227 | 8.387 | 8.187 | 8.316 | 123,457 | +0.04(+0.43%) |
Feb 14, 2007 | 8.365 | 8.449 | 8.236 | 8.280 | 172,030 | -0.09(-1.12%) |
Feb 13, 2007 | 8.227 | 8.427 | 8.205 | 8.373 | 302,008 | -0.01(-0.11%) |
Feb 12, 2007 | 8.316 | 8.396 | 8.249 | 8.382 | 309,593 | +0.08(+0.91%) |
Feb 09, 2007 | 8.338 | 8.627 | 8.227 | 8.307 | 241,741 | -0.10(-1.16%) |
Feb 08, 2007 | 8.378 | 8.476 | 8.164 | 8.405 | 241,741 | +0.02(+0.27%) |
Feb 07, 2007 | 8.249 | 8.458 | 8.227 | 8.382 | 231,397 | +0.10(+1.18%) |
Feb 06, 2007 | 8.271 | 8.467 | 8.205 | 8.285 | 188,896 | +0.11(+1.36%) |
Feb 05, 2007 | 8.778 | 8.778 | 7.915 | 8.173 | 247,138 | +0.15(+1.88%) |
Feb 02, 2007 | 8.004 | 8.133 | 7.969 | 8.022 | 157,638 | -0.03(-0.33%) |