Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.195 | 9.199 | 8.824 | 8.838 | 334,589 | -0.38(-4.07%) |
Apr 27, 2007 | 9.425 | 9.493 | 9.122 | 9.213 | 245,550 | -0.18(-1.92%) |
Apr 26, 2007 | 9.466 | 9.466 | 9.258 | 9.394 | 130,039 | -0.03(-0.29%) |
Apr 25, 2007 | 9.597 | 9.597 | 9.267 | 9.421 | 603,920 | -0.09(-0.90%) |
Apr 24, 2007 | 9.615 | 9.629 | 9.425 | 9.507 | 406,374 | -0.09(-0.94%) |
Apr 23, 2007 | 9.543 | 9.629 | 9.475 | 9.597 | 311,693 | +0.06(+0.66%) |
Apr 20, 2007 | 9.516 | 9.597 | 9.475 | 9.534 | 558,571 | +0.11(+1.20%) |
Apr 19, 2007 | 9.552 | 9.552 | 9.326 | 9.421 | 278,068 | -0.15(-1.61%) |
Apr 18, 2007 | 9.633 | 9.705 | 9.430 | 9.574 | 289,793 | -0.14(-1.40%) |
Apr 17, 2007 | 9.696 | 9.737 | 9.669 | 9.710 | 393,322 | +0.05(+0.47%) |
Apr 16, 2007 | 9.561 | 9.665 | 9.556 | 9.665 | 201,085 | +0.16(+1.71%) |
Apr 13, 2007 | 9.574 | 9.574 | 9.412 | 9.502 | 157,284 | -0.05(-0.57%) |
Apr 12, 2007 | 9.321 | 9.714 | 9.249 | 9.556 | 278,953 | +0.25(+2.67%) |
Apr 11, 2007 | 9.561 | 9.565 | 9.226 | 9.308 | 330,275 | -0.17(-1.77%) |
Apr 10, 2007 | 9.656 | 9.656 | 9.403 | 9.475 | 402,392 | -0.20(-2.10%) |
Apr 09, 2007 | 9.882 | 9.941 | 9.615 | 9.678 | 415,886 | -0.22(-2.19%) |
Apr 05, 2007 | 9.629 | 9.900 | 9.556 | 9.895 | 283,156 | +0.34(+3.60%) |
Apr 04, 2007 | 9.755 | 9.837 | 9.443 | 9.552 | 280,059 | -0.19(-1.90%) |
Apr 03, 2007 | 9.782 | 9.827 | 9.592 | 9.737 | 535,122 | +0.07(+0.70%) |
Apr 02, 2007 | 9.538 | 9.719 | 9.493 | 9.669 | 612,326 | +0.07(+0.71%) |
Mar 30, 2007 | 9.416 | 9.719 | 9.416 | 9.601 | 360,803 | +0.20(+2.12%) |
Mar 29, 2007 | 9.674 | 9.705 | 9.226 | 9.403 | 676,921 | -0.30(-3.08%) |
Mar 28, 2007 | 9.809 | 9.936 | 9.624 | 9.701 | 567,862 | -0.23(-2.28%) |
Mar 27, 2007 | 9.448 | 9.986 | 9.394 | 9.927 | 1,043,698 | +0.48(+5.12%) |
Mar 26, 2007 | 10.01 | 10.01 | 9.434 | 9.443 | 703,910 | -0.61(-6.11%) |
Mar 23, 2007 | 10.06 | 10.15 | 9.601 | 10.06 | 1,655,582 | +1.13(+12.72%) |
Mar 22, 2007 | 8.788 | 8.955 | 8.770 | 8.923 | 310,366 | +0.18(+2.07%) |
Mar 21, 2007 | 8.693 | 8.792 | 8.652 | 8.743 | 193,343 | +0.08(+0.94%) |
Mar 20, 2007 | 8.363 | 8.715 | 8.340 | 8.661 | 285,590 | +0.30(+3.57%) |
Mar 19, 2007 | 8.453 | 8.498 | 8.263 | 8.363 | 249,310 | -0.02(-0.22%) |
Mar 16, 2007 | 8.150 | 8.399 | 8.114 | 8.381 | 412,347 | +0.24(+2.89%) |
Mar 15, 2007 | 8.046 | 8.164 | 8.046 | 8.146 | 99,326 | +0.12(+1.52%) |
Mar 14, 2007 | 7.988 | 8.083 | 7.798 | 8.024 | 247,319 | +0.00(+0.06%) |
Mar 13, 2007 | 8.159 | 8.178 | 7.920 | 8.019 | 237,586 | -0.14(-1.72%) |
Mar 12, 2007 | 8.250 | 8.313 | 8.119 | 8.159 | 236,037 | -0.07(-0.82%) |
Mar 09, 2007 | 8.358 | 8.449 | 8.178 | 8.227 | 193,121 | -0.07(-0.87%) |
Mar 08, 2007 | 8.367 | 8.399 | 8.218 | 8.300 | 239,577 | -0.00(-0.05%) |
Mar 07, 2007 | 8.385 | 8.435 | 8.232 | 8.304 | 213,252 | -0.05(-0.65%) |
Mar 06, 2007 | 8.354 | 8.489 | 8.245 | 8.358 | 235,152 | +0.09(+1.15%) |
Mar 05, 2007 | 8.223 | 8.385 | 8.173 | 8.263 | 367,219 | -0.00(-0.05%) |
Mar 02, 2007 | 8.408 | 8.408 | 8.114 | 8.268 | 193,564 | -0.19(-2.19%) |
Mar 01, 2007 | 8.431 | 8.521 | 8.313 | 8.453 | 157,948 | -0.09(-1.06%) |
Feb 28, 2007 | 8.548 | 8.761 | 8.395 | 8.544 | 240,240 | +0.00(+0.00%) |
Feb 27, 2007 | 8.792 | 8.806 | 8.544 | 8.544 | 435,132 | -0.34(-3.82%) |
Feb 26, 2007 | 9.014 | 9.113 | 8.688 | 8.883 | 217,234 | -0.11(-1.21%) |
Feb 23, 2007 | 9.140 | 9.190 | 8.973 | 8.991 | 169,230 | -0.18(-1.92%) |
Feb 22, 2007 | 9.104 | 9.190 | 8.987 | 9.168 | 219,667 | +0.05(+0.60%) |
Feb 21, 2007 | 8.951 | 9.127 | 8.923 | 9.113 | 112,820 | +0.14(+1.51%) |
Feb 20, 2007 | 9.036 | 9.045 | 8.887 | 8.978 | 132,729 | -0.06(-0.70%) |
Feb 16, 2007 | 9.077 | 9.136 | 8.951 | 9.041 | 142,463 | -0.04(-0.40%) |
Feb 15, 2007 | 9.000 | 9.190 | 8.991 | 9.077 | 126,535 | +0.11(+1.21%) |
Feb 14, 2007 | 9.149 | 9.217 | 8.964 | 8.969 | 263,468 | -0.19(-2.02%) |
Feb 13, 2007 | 9.172 | 9.195 | 9.064 | 9.154 | 74,992 | +0.02(+0.25%) |
Feb 12, 2007 | 9.208 | 9.208 | 8.987 | 9.131 | 257,495 | -0.11(-1.17%) |
Feb 09, 2007 | 9.177 | 9.276 | 9.154 | 9.240 | 206,837 | +0.04(+0.44%) |
Feb 08, 2007 | 9.041 | 9.226 | 9.005 | 9.199 | 278,953 | +0.15(+1.70%) |
Feb 07, 2007 | 8.946 | 9.050 | 8.887 | 9.045 | 238,913 | +0.09(+1.06%) |
Feb 06, 2007 | 8.711 | 8.996 | 8.711 | 8.951 | 265,459 | +0.25(+2.86%) |
Feb 05, 2007 | 8.675 | 8.783 | 8.630 | 8.702 | 260,592 | +0.03(+0.31%) |
Feb 02, 2007 | 8.765 | 8.819 | 8.666 | 8.675 | 118,350 | -0.11(-1.29%) |