Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.409 | 7.472 | 7.359 | 7.380 | 1,772,273 | -0.02(-0.29%) |
Apr 27, 2007 | 7.423 | 7.465 | 7.380 | 7.402 | 2,513,150 | -0.18(-2.33%) |
Apr 26, 2007 | 7.606 | 7.628 | 7.529 | 7.578 | 3,654,338 | -0.18(-2.28%) |
Apr 25, 2007 | 7.691 | 7.762 | 7.670 | 7.755 | 2,637,730 | +0.06(+0.73%) |
Apr 24, 2007 | 7.691 | 7.769 | 7.649 | 7.698 | 1,906,687 | +0.01(+0.09%) |
Apr 23, 2007 | 7.705 | 7.726 | 7.663 | 7.691 | 1,722,900 | -0.09(-1.18%) |
Apr 20, 2007 | 7.825 | 7.825 | 7.762 | 7.783 | 2,268,471 | +0.00(+0.00%) |
Apr 19, 2007 | 7.790 | 7.818 | 7.755 | 7.783 | 2,635,643 | -0.13(-1.61%) |
Apr 18, 2007 | 7.882 | 7.945 | 7.882 | 7.910 | 1,367,077 | -0.01(-0.09%) |
Apr 17, 2007 | 7.910 | 7.931 | 7.861 | 7.917 | 1,757,732 | -0.06(-0.80%) |
Apr 16, 2007 | 7.938 | 8.009 | 7.917 | 7.981 | 2,904,042 | +0.00(+0.00%) |
Apr 13, 2007 | 7.981 | 7.988 | 7.931 | 7.981 | 1,792,855 | -0.11(-1.31%) |
Apr 12, 2007 | 8.037 | 8.101 | 7.974 | 8.087 | 1,500,139 | -0.05(-0.61%) |
Apr 11, 2007 | 8.193 | 8.200 | 8.101 | 8.136 | 1,588,245 | -0.11(-1.29%) |
Apr 10, 2007 | 8.178 | 8.277 | 8.178 | 8.242 | 3,209,765 | +0.08(+0.95%) |
Apr 09, 2007 | 8.164 | 8.214 | 8.094 | 8.164 | 2,120,430 | +0.00(+0.00%) |
Apr 05, 2007 | 8.122 | 8.200 | 8.122 | 8.164 | 1,308,599 | -0.06(-0.77%) |
Apr 04, 2007 | 8.200 | 8.228 | 8.129 | 8.228 | 1,672,634 | +0.09(+1.13%) |
Apr 03, 2007 | 8.122 | 8.207 | 8.115 | 8.136 | 1,584,847 | +0.15(+1.86%) |
Apr 02, 2007 | 7.917 | 8.016 | 7.882 | 7.988 | 1,429,095 | +0.04(+0.44%) |
Mar 30, 2007 | 8.002 | 8.072 | 7.945 | 7.952 | 3,023,570 | -0.05(-0.62%) |
Mar 29, 2007 | 7.981 | 8.021 | 7.938 | 8.002 | 1,297,130 | +0.07(+0.89%) |
Mar 28, 2007 | 8.030 | 8.030 | 7.889 | 7.931 | 2,569,058 | -0.10(-1.23%) |
Mar 27, 2007 | 8.101 | 8.101 | 7.967 | 8.030 | 1,997,873 | -0.16(-1.90%) |
Mar 26, 2007 | 8.193 | 8.221 | 8.094 | 8.185 | 1,458,121 | -0.06(-0.69%) |
Mar 23, 2007 | 8.228 | 8.284 | 8.200 | 8.242 | 3,141,234 | +0.04(+0.52%) |
Mar 22, 2007 | 8.171 | 8.228 | 8.136 | 8.200 | 3,312,136 | +0.03(+0.35%) |
Mar 21, 2007 | 8.016 | 8.185 | 7.967 | 8.171 | 3,801,481 | +0.15(+1.85%) |
Mar 20, 2007 | 7.882 | 8.058 | 7.875 | 8.023 | 2,626,686 | +0.19(+2.43%) |
Mar 19, 2007 | 7.776 | 7.854 | 7.769 | 7.832 | 3,091,252 | -0.11(-1.42%) |
Mar 16, 2007 | 7.974 | 8.030 | 7.882 | 7.945 | 2,918,905 | -0.18(-2.17%) |
Mar 15, 2007 | 8.143 | 8.185 | 7.924 | 8.122 | 3,219,661 | -0.17(-2.04%) |
Mar 14, 2007 | 8.235 | 8.341 | 8.157 | 8.291 | 2,599,783 | +0.07(+0.86%) |
Mar 13, 2007 | 8.419 | 8.390 | 8.207 | 8.221 | 2,481,129 | -0.20(-2.35%) |
Mar 12, 2007 | 8.369 | 8.475 | 8.348 | 8.419 | 2,650,474 | -0.01(-0.08%) |
Mar 09, 2007 | 8.440 | 8.475 | 8.348 | 8.426 | 1,384,493 | -0.01(-0.08%) |
Mar 08, 2007 | 8.567 | 8.567 | 8.313 | 8.433 | 6,036,380 | -0.01(-0.08%) |
Mar 07, 2007 | 8.404 | 8.476 | 8.383 | 8.440 | 2,009,625 | -0.03(-0.33%) |
Mar 06, 2007 | 8.489 | 8.532 | 8.412 | 8.468 | 1,983,147 | +0.11(+1.27%) |
Mar 05, 2007 | 8.404 | 8.440 | 8.321 | 8.362 | 2,209,271 | -0.06(-0.75%) |
Mar 02, 2007 | 8.489 | 8.503 | 8.419 | 8.426 | 1,715,112 | -0.12(-1.40%) |
Mar 01, 2007 | 8.475 | 8.574 | 8.355 | 8.546 | 1,854,479 | -0.08(-0.98%) |
Feb 28, 2007 | 8.814 | 8.814 | 8.574 | 8.630 | 2,811,181 | +0.08(+0.99%) |
Feb 27, 2007 | 8.694 | 8.765 | 8.419 | 8.546 | 2,914,827 | -0.27(-3.04%) |
Feb 26, 2007 | 8.885 | 8.892 | 8.772 | 8.814 | 1,476,598 | -0.06(-0.72%) |
Feb 23, 2007 | 8.913 | 8.913 | 8.842 | 8.878 | 1,504,139 | -0.04(-0.40%) |
Feb 22, 2007 | 8.906 | 8.969 | 8.871 | 8.913 | 2,757,235 | +0.01(+0.16%) |
Feb 21, 2007 | 8.828 | 8.906 | 8.807 | 8.899 | 2,170,616 | +0.07(+0.80%) |
Feb 20, 2007 | 8.821 | 8.849 | 8.750 | 8.828 | 1,555,679 | +0.01(+0.08%) |
Feb 16, 2007 | 8.828 | 8.849 | 8.793 | 8.821 | 1,223,644 | -0.01(-0.08%) |
Feb 15, 2007 | 8.828 | 8.842 | 8.786 | 8.828 | 2,578,120 | +0.06(+0.73%) |
Feb 14, 2007 | 8.616 | 8.772 | 8.616 | 8.765 | 2,487,466 | +0.19(+2.22%) |
Feb 13, 2007 | 8.496 | 8.609 | 8.496 | 8.574 | 2,794,539 | +0.25(+2.97%) |
Feb 12, 2007 | 8.411 | 8.411 | 8.277 | 8.327 | 1,899,807 | +0.00(+0.00%) |
Feb 09, 2007 | 8.355 | 8.440 | 8.291 | 8.327 | 2,862,013 | +0.16(+1.90%) |
Feb 08, 2007 | 8.207 | 8.214 | 8.115 | 8.171 | 3,006,721 | -0.11(-1.28%) |
Feb 07, 2007 | 8.249 | 8.362 | 8.242 | 8.277 | 3,880,348 | -0.02(-0.26%) |
Feb 06, 2007 | 8.334 | 8.334 | 8.228 | 8.298 | 2,179,395 | -0.06(-0.68%) |
Feb 05, 2007 | 8.404 | 8.411 | 8.320 | 8.355 | 3,131,323 | -0.16(-1.83%) |
Feb 02, 2007 | 8.546 | 8.553 | 8.454 | 8.510 | 2,690,969 | -0.11(-1.23%) |