Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.383 | 9.452 | 8.192 | 8.343 | 1,579,378 | -1.15(-12.08%) |
Apr 27, 2007 | 9.628 | 9.735 | 9.357 | 9.490 | 344,536 | -0.09(-0.99%) |
Apr 26, 2007 | 9.332 | 9.735 | 9.332 | 9.584 | 471,179 | +0.25(+2.70%) |
Apr 25, 2007 | 9.130 | 9.427 | 9.049 | 9.332 | 277,406 | +0.23(+2.49%) |
Apr 24, 2007 | 9.042 | 9.137 | 9.011 | 9.105 | 221,544 | +0.06(+0.70%) |
Apr 23, 2007 | 9.011 | 9.105 | 8.935 | 9.042 | 195,359 | +0.16(+1.77%) |
Apr 20, 2007 | 8.822 | 9.011 | 8.771 | 8.885 | 135,370 | +0.11(+1.29%) |
Apr 19, 2007 | 8.891 | 8.897 | 8.645 | 8.771 | 203,452 | -0.16(-1.76%) |
Apr 18, 2007 | 8.759 | 9.011 | 8.727 | 8.929 | 317,240 | +0.17(+1.94%) |
Apr 17, 2007 | 8.778 | 8.822 | 8.607 | 8.759 | 228,844 | +0.03(+0.29%) |
Apr 16, 2007 | 8.507 | 9.011 | 8.475 | 8.733 | 378,022 | +0.42(+5.00%) |
Apr 13, 2007 | 8.185 | 8.412 | 8.185 | 8.318 | 251,697 | +0.16(+1.93%) |
Apr 12, 2007 | 8.053 | 8.179 | 8.009 | 8.160 | 167,586 | +0.11(+1.41%) |
Apr 11, 2007 | 7.914 | 8.097 | 7.895 | 8.047 | 205,833 | +0.16(+2.08%) |
Apr 10, 2007 | 8.330 | 8.330 | 7.643 | 7.883 | 619,721 | -0.44(-5.30%) |
Apr 09, 2007 | 8.192 | 8.444 | 8.180 | 8.324 | 290,578 | +0.16(+2.01%) |
Apr 05, 2007 | 8.135 | 8.255 | 8.072 | 8.160 | 323,588 | +0.10(+1.25%) |
Apr 04, 2007 | 7.845 | 8.066 | 7.845 | 8.059 | 283,437 | +0.26(+3.40%) |
Apr 03, 2007 | 7.637 | 7.795 | 7.612 | 7.795 | 152,192 | +0.20(+2.66%) |
Apr 02, 2007 | 7.555 | 7.593 | 7.530 | 7.593 | 149,971 | +0.04(+0.50%) |
Mar 30, 2007 | 7.530 | 7.561 | 7.511 | 7.555 | 92,680 | +0.01(+0.17%) |
Mar 29, 2007 | 7.530 | 7.555 | 7.480 | 7.543 | 116,644 | +0.04(+0.59%) |
Mar 28, 2007 | 7.549 | 7.561 | 7.492 | 7.498 | 117,755 | -0.05(-0.67%) |
Mar 27, 2007 | 7.498 | 7.549 | 7.454 | 7.549 | 124,579 | +0.06(+0.76%) |
Mar 26, 2007 | 7.461 | 7.492 | 7.404 | 7.492 | 142,194 | +0.06(+0.76%) |
Mar 23, 2007 | 7.480 | 7.511 | 7.435 | 7.435 | 140,607 | -0.03(-0.42%) |
Mar 22, 2007 | 7.429 | 7.467 | 7.379 | 7.467 | 179,013 | +0.06(+0.85%) |
Mar 21, 2007 | 7.417 | 7.435 | 7.309 | 7.404 | 136,322 | -0.04(-0.59%) |
Mar 20, 2007 | 7.398 | 7.492 | 7.372 | 7.448 | 225,512 | +0.08(+1.03%) |
Mar 19, 2007 | 7.246 | 7.372 | 7.240 | 7.372 | 281,374 | +0.13(+1.74%) |
Mar 16, 2007 | 7.215 | 7.246 | 7.177 | 7.246 | 182,028 | +0.01(+0.17%) |
Mar 15, 2007 | 7.158 | 7.246 | 7.158 | 7.234 | 128,070 | +0.08(+1.06%) |
Mar 14, 2007 | 7.177 | 7.183 | 7.089 | 7.158 | 157,271 | -0.03(-0.35%) |
Mar 13, 2007 | 7.183 | 7.190 | 7.171 | 7.183 | 123,785 | +0.00(+0.00%) |
Mar 12, 2007 | 7.183 | 7.215 | 7.177 | 7.183 | 195,517 | +0.01(+0.18%) |
Mar 09, 2007 | 7.196 | 7.196 | 7.158 | 7.171 | 111,248 | +0.01(+0.18%) |
Mar 08, 2007 | 7.171 | 7.215 | 7.139 | 7.158 | 137,751 | +0.06(+0.80%) |
Mar 07, 2007 | 7.133 | 7.133 | 7.038 | 7.101 | 111,248 | -0.03(-0.44%) |
Mar 06, 2007 | 7.013 | 7.152 | 7.007 | 7.133 | 132,355 | +0.21(+3.00%) |
Mar 05, 2007 | 7.064 | 7.083 | 6.780 | 6.925 | 345,806 | -0.20(-2.83%) |
Mar 02, 2007 | 7.127 | 7.177 | 7.095 | 7.127 | 105,852 | -0.01(-0.18%) |
Mar 01, 2007 | 7.158 | 7.183 | 7.001 | 7.139 | 157,149 | -0.06(-0.87%) |
Feb 28, 2007 | 7.057 | 7.209 | 7.057 | 7.202 | 160,286 | +0.19(+2.70%) |
Feb 27, 2007 | 7.372 | 7.372 | 6.868 | 7.013 | 300,100 | -0.29(-3.97%) |
Feb 26, 2007 | 7.309 | 7.341 | 7.259 | 7.303 | 96,806 | -0.00(-0.00%) |
Feb 23, 2007 | 7.297 | 7.309 | 7.183 | 7.303 | 120,294 | +0.04(+0.61%) |
Feb 22, 2007 | 7.284 | 7.334 | 7.246 | 7.259 | 141,560 | -0.03(-0.35%) |
Feb 21, 2007 | 7.152 | 7.290 | 7.152 | 7.284 | 214,561 | +0.13(+1.76%) |
Feb 20, 2007 | 7.183 | 7.215 | 7.120 | 7.158 | 165,841 | -0.07(-0.96%) |
Feb 16, 2007 | 7.290 | 7.290 | 7.095 | 7.227 | 206,468 | -0.08(-1.04%) |
Feb 15, 2007 | 7.196 | 7.309 | 7.196 | 7.303 | 264,552 | +0.06(+0.87%) |
Feb 14, 2007 | 7.183 | 7.246 | 7.183 | 7.240 | 239,795 | +0.06(+0.79%) |
Feb 13, 2007 | 7.158 | 7.240 | 7.158 | 7.183 | 208,242 | +0.00(+0.00%) |
Feb 12, 2007 | 7.183 | 7.246 | 7.127 | 7.183 | 191,947 | +0.05(+0.71%) |
Feb 09, 2007 | 7.038 | 7.133 | 7.032 | 7.133 | 223,607 | +0.03(+0.44%) |
Feb 08, 2007 | 7.190 | 7.492 | 6.944 | 7.101 | 526,406 | -0.08(-1.05%) |
Feb 07, 2007 | 6.963 | 7.190 | 6.963 | 7.177 | 474,511 | +0.26(+3.73%) |
Feb 06, 2007 | 6.541 | 6.957 | 6.522 | 6.919 | 577,666 | +0.40(+6.19%) |
Feb 05, 2007 | 6.509 | 6.522 | 6.490 | 6.515 | 105,693 | +0.03(+0.39%) |
Feb 02, 2007 | 6.446 | 6.515 | 6.427 | 6.490 | 106,487 | +0.00(+0.00%) |