Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.713 | 9.768 | 9.542 | 9.556 | 1,444,874 | -0.13(-1.35%) |
Apr 27, 2007 | 9.880 | 9.880 | 9.644 | 9.687 | 3,958,665 | -0.15(-1.50%) |
Apr 26, 2007 | 9.816 | 9.844 | 9.689 | 9.835 | 8,998,290 | +0.23(+2.41%) |
Apr 25, 2007 | 9.594 | 9.685 | 9.527 | 9.604 | 8,084,415 | +0.08(+0.85%) |
Apr 24, 2007 | 9.501 | 9.534 | 9.465 | 9.522 | 2,786,543 | +0.02(+0.23%) |
Apr 23, 2007 | 9.642 | 9.642 | 9.453 | 9.501 | 1,866,832 | -0.06(-0.62%) |
Apr 20, 2007 | 9.487 | 9.601 | 9.484 | 9.561 | 11,795,413 | +0.08(+0.88%) |
Apr 19, 2007 | 9.248 | 9.477 | 9.222 | 9.477 | 11,690,727 | +0.23(+2.50%) |
Apr 18, 2007 | 9.356 | 9.356 | 9.225 | 9.246 | 2,011,664 | -0.11(-1.15%) |
Apr 17, 2007 | 9.475 | 9.475 | 9.306 | 9.353 | 582,732 | -0.12(-1.28%) |
Apr 16, 2007 | 9.451 | 9.532 | 9.430 | 9.475 | 929,686 | +0.06(+0.63%) |
Apr 13, 2007 | 9.348 | 9.437 | 9.344 | 9.415 | 800,470 | +0.06(+0.64%) |
Apr 12, 2007 | 9.263 | 9.410 | 9.256 | 9.356 | 2,186,190 | +0.06(+0.69%) |
Apr 11, 2007 | 9.189 | 9.315 | 9.141 | 9.291 | 2,625,442 | +0.04(+0.46%) |
Apr 10, 2007 | 9.668 | 9.651 | 9.141 | 9.248 | 8,346,204 | +0.12(+1.28%) |
Apr 09, 2007 | 9.179 | 9.215 | 9.034 | 9.132 | 17,625,318 | -0.47(-4.87%) |
Apr 05, 2007 | 9.284 | 9.716 | 9.184 | 9.599 | 23,650,376 | +0.33(+3.58%) |
Apr 04, 2007 | 9.265 | 9.320 | 9.179 | 9.267 | 3,337,390 | -0.06(-0.69%) |
Apr 03, 2007 | 10.14 | 10.14 | 9.308 | 9.332 | 3,044,556 | -0.02(-0.25%) |
Apr 02, 2007 | 9.344 | 9.401 | 9.296 | 9.356 | 1,828,747 | +0.01(+0.15%) |
Mar 30, 2007 | 9.104 | 9.439 | 9.246 | 9.341 | 12,221,437 | -0.26(-2.68%) |
Mar 29, 2007 | 9.630 | 9.651 | 9.551 | 9.599 | 1,951,817 | -0.01(-0.12%) |
Mar 28, 2007 | 9.463 | 9.654 | 9.456 | 9.611 | 4,219,670 | +0.12(+1.31%) |
Mar 27, 2007 | 9.475 | 9.506 | 9.465 | 9.487 | 1,680,232 | +0.01(+0.08%) |
Mar 26, 2007 | 9.439 | 9.496 | 9.413 | 9.480 | 2,870,030 | +0.04(+0.43%) |
Mar 23, 2007 | 9.537 | 9.654 | 9.382 | 9.439 | 7,160,182 | +0.11(+1.15%) |
Mar 22, 2007 | 9.267 | 9.346 | 9.229 | 9.332 | 1,608,492 | +0.02(+0.18%) |
Mar 21, 2007 | 9.296 | 9.322 | 9.184 | 9.315 | 3,165,696 | -0.01(-0.08%) |
Mar 20, 2007 | 9.082 | 9.337 | 9.082 | 9.322 | 9,560,754 | +0.26(+2.81%) |
Mar 19, 2007 | 9.034 | 9.070 | 8.962 | 9.067 | 2,549,087 | +0.10(+1.17%) |
Mar 16, 2007 | 8.915 | 9.034 | 8.912 | 8.962 | 1,478,436 | +0.05(+0.53%) |
Mar 15, 2007 | 8.936 | 8.962 | 8.886 | 8.915 | 1,703,298 | -0.02(-0.24%) |
Mar 14, 2007 | 8.938 | 9.058 | 8.888 | 8.936 | 3,635,679 | -0.03(-0.35%) |
Mar 13, 2007 | 9.031 | 9.020 | 8.915 | 8.967 | 2,401,411 | -0.06(-0.71%) |
Mar 12, 2007 | 8.983 | 9.065 | 8.960 | 9.031 | 1,806,092 | +0.03(+0.37%) |
Mar 09, 2007 | 8.896 | 9.067 | 8.891 | 8.998 | 5,043,634 | +0.10(+1.15%) |
Mar 08, 2007 | 8.867 | 8.972 | 8.857 | 8.896 | 2,085,921 | +0.03(+0.32%) |
Mar 07, 2007 | 8.819 | 8.888 | 8.819 | 8.867 | 1,358,450 | +0.05(+0.54%) |
Mar 06, 2007 | 8.788 | 8.862 | 8.784 | 8.819 | 3,152,376 | +0.03(+0.38%) |
Mar 05, 2007 | 8.965 | 8.984 | 8.755 | 8.786 | 4,278,824 | -0.17(-1.94%) |
Mar 02, 2007 | 8.929 | 8.967 | 8.891 | 8.960 | 1,128,965 | +0.02(+0.21%) |
Mar 01, 2007 | 8.974 | 8.998 | 8.898 | 8.941 | 2,278,261 | -0.03(-0.37%) |
Feb 28, 2007 | 8.938 | 9.015 | 8.896 | 8.974 | 3,889,497 | +0.04(+0.40%) |
Feb 27, 2007 | 9.043 | 9.132 | 8.879 | 8.938 | 6,569,479 | -0.06(-0.66%) |
Feb 26, 2007 | 8.986 | 9.010 | 8.943 | 8.998 | 2,229,821 | -0.01(-0.08%) |
Feb 23, 2007 | 8.941 | 9.012 | 8.938 | 9.005 | 3,281,593 | +0.06(+0.72%) |
Feb 22, 2007 | 8.962 | 8.984 | 8.938 | 8.941 | 2,644,321 | -0.00(-0.03%) |
Feb 21, 2007 | 8.929 | 8.974 | 8.915 | 8.943 | 3,991,024 | +0.01(+0.16%) |
Feb 20, 2007 | 8.967 | 8.981 | 8.922 | 8.929 | 8,683,929 | -0.05(-0.50%) |
Feb 16, 2007 | 8.938 | 8.996 | 8.919 | 8.974 | 7,541,538 | +0.03(+0.32%) |
Feb 15, 2007 | 9.058 | 9.072 | 8.862 | 8.946 | 4,737,794 | -0.11(-1.18%) |
Feb 14, 2007 | 9.093 | 9.113 | 9.046 | 9.053 | 5,749,324 | -0.03(-0.34%) |
Feb 13, 2007 | 9.105 | 9.105 | 9.043 | 9.084 | 4,887,740 | -0.03(-0.37%) |
Feb 12, 2007 | 9.141 | 9.153 | 9.058 | 9.117 | 6,479,946 | -0.02(-0.21%) |
Feb 09, 2007 | 9.141 | 9.210 | 9.122 | 9.136 | 6,843,434 | -0.00(-0.05%) |
Feb 08, 2007 | 9.174 | 9.215 | 9.129 | 9.141 | 9,065,705 | -0.03(-0.36%) |
Feb 07, 2007 | 9.368 | 9.377 | 9.093 | 9.174 | 27,193,338 | -0.31(-3.29%) |
Feb 06, 2007 | 9.534 | 9.618 | 9.470 | 9.487 | 19,558,244 | -0.08(-0.80%) |
Feb 05, 2007 | 9.432 | 9.635 | 9.379 | 9.563 | 35,654,076 | +1.67(+21.21%) |
Feb 02, 2007 | 7.842 | 7.968 | 7.830 | 7.890 | 2,535,242 | +0.09(+1.16%) |