Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.759 | 9.990 | 9.759 | 9.919 | 532,343 | +0.15(+1.55%) |
Apr 27, 2007 | 9.793 | 9.851 | 9.756 | 9.768 | 417,066 | -0.05(-0.47%) |
Apr 26, 2007 | 9.839 | 9.932 | 9.780 | 9.814 | 442,000 | -0.19(-1.91%) |
Apr 25, 2007 | 9.867 | 10.04 | 9.793 | 10.01 | 472,762 | +0.16(+1.66%) |
Apr 24, 2007 | 9.808 | 9.882 | 9.805 | 9.842 | 369,790 | +0.03(+0.35%) |
Apr 23, 2007 | 9.805 | 9.864 | 9.793 | 9.808 | 349,390 | -0.03(-0.28%) |
Apr 20, 2007 | 9.851 | 9.910 | 9.805 | 9.836 | 511,943 | -0.03(-0.31%) |
Apr 19, 2007 | 9.743 | 9.873 | 9.743 | 9.867 | 444,266 | +0.00(+0.03%) |
Apr 18, 2007 | 9.784 | 9.873 | 9.697 | 9.864 | 399,905 | +0.08(+0.82%) |
Apr 17, 2007 | 9.817 | 9.935 | 9.746 | 9.784 | 499,962 | -0.15(-1.52%) |
Apr 16, 2007 | 9.963 | 10.13 | 9.885 | 9.935 | 453,657 | -0.05(-0.53%) |
Apr 13, 2007 | 9.898 | 10.04 | 9.885 | 9.987 | 442,324 | +0.06(+0.59%) |
Apr 12, 2007 | 9.824 | 9.956 | 9.750 | 9.929 | 547,886 | +0.10(+1.04%) |
Apr 11, 2007 | 9.768 | 9.882 | 9.759 | 9.827 | 474,381 | +0.07(+0.73%) |
Apr 10, 2007 | 9.666 | 9.784 | 9.654 | 9.756 | 420,952 | +0.09(+0.93%) |
Apr 09, 2007 | 9.502 | 9.697 | 9.502 | 9.666 | 400,228 | +0.08(+0.87%) |
Apr 05, 2007 | 9.604 | 9.725 | 9.580 | 9.583 | 354,895 | -0.11(-1.15%) |
Apr 04, 2007 | 9.589 | 9.728 | 9.450 | 9.694 | 403,790 | +0.07(+0.71%) |
Apr 03, 2007 | 9.685 | 9.709 | 9.558 | 9.626 | 868,457 | -0.08(-0.81%) |
Apr 02, 2007 | 9.697 | 9.753 | 9.574 | 9.705 | 430,019 | +0.06(+0.59%) |
Mar 30, 2007 | 9.607 | 9.688 | 9.515 | 9.648 | 321,219 | +0.06(+0.61%) |
Mar 29, 2007 | 9.660 | 9.712 | 9.574 | 9.589 | 517,771 | -0.07(-0.77%) |
Mar 28, 2007 | 9.700 | 9.790 | 9.635 | 9.663 | 520,038 | -0.02(-0.16%) |
Mar 27, 2007 | 9.712 | 9.722 | 9.651 | 9.679 | 297,581 | -0.02(-0.19%) |
Mar 26, 2007 | 9.679 | 9.750 | 9.496 | 9.697 | 571,524 | +0.07(+0.71%) |
Mar 23, 2007 | 9.524 | 9.694 | 9.512 | 9.629 | 346,152 | +0.10(+1.07%) |
Mar 22, 2007 | 9.518 | 9.546 | 9.388 | 9.527 | 814,381 | +0.02(+0.22%) |
Mar 21, 2007 | 9.299 | 9.558 | 9.296 | 9.506 | 812,762 | +0.16(+1.73%) |
Mar 20, 2007 | 9.274 | 9.367 | 9.265 | 9.345 | 628,838 | -0.02(-0.25%) |
Mar 19, 2007 | 9.289 | 9.385 | 9.265 | 9.368 | 348,419 | +0.08(+0.85%) |
Mar 16, 2007 | 9.502 | 9.502 | 9.289 | 9.289 | 378,209 | -0.14(-1.44%) |
Mar 15, 2007 | 9.453 | 9.472 | 9.283 | 9.425 | 316,685 | -0.01(-0.13%) |
Mar 14, 2007 | 9.388 | 9.493 | 9.357 | 9.438 | 309,238 | +0.10(+1.09%) |
Mar 13, 2007 | 9.527 | 9.611 | 9.330 | 9.336 | 539,467 | -0.19(-2.01%) |
Mar 12, 2007 | 9.518 | 9.580 | 9.496 | 9.527 | 318,304 | -0.05(-0.55%) |
Mar 09, 2007 | 9.574 | 9.651 | 9.518 | 9.580 | 394,724 | +0.06(+0.58%) |
Mar 08, 2007 | 9.675 | 9.675 | 9.465 | 9.524 | 402,495 | +0.00(+0.03%) |
Mar 07, 2007 | 9.543 | 9.638 | 9.360 | 9.521 | 353,924 | +0.11(+1.21%) |
Mar 06, 2007 | 9.472 | 9.533 | 9.283 | 9.407 | 398,609 | +0.10(+1.03%) |
Mar 05, 2007 | 9.592 | 9.592 | 9.311 | 9.311 | 557,600 | -0.32(-3.37%) |
Mar 02, 2007 | 9.561 | 9.635 | 9.512 | 9.635 | 367,200 | -0.00(-0.03%) |
Mar 01, 2007 | 9.574 | 9.728 | 9.512 | 9.638 | 453,333 | -0.08(-0.86%) |
Feb 28, 2007 | 9.604 | 9.731 | 9.524 | 9.722 | 509,352 | +0.04(+0.45%) |
Feb 27, 2007 | 9.821 | 9.824 | 9.592 | 9.679 | 535,581 | -0.20(-2.00%) |
Feb 26, 2007 | 11.43 | 11.70 | 9.876 | 9.876 | 529,649 | -0.02(-0.25%) |
Feb 23, 2007 | 9.870 | 9.935 | 9.836 | 9.901 | 607,467 | +0.04(+0.44%) |
Feb 22, 2007 | 9.824 | 9.963 | 9.805 | 9.858 | 546,914 | -0.02(-0.25%) |
Feb 21, 2007 | 9.907 | 9.997 | 9.839 | 9.882 | 565,371 | -0.02(-0.22%) |
Feb 20, 2007 | 9.956 | 9.978 | 9.848 | 9.904 | 484,095 | -0.05(-0.50%) |
Feb 16, 2007 | 9.821 | 10.01 | 9.821 | 9.953 | 354,895 | +0.17(+1.77%) |
Feb 15, 2007 | 9.833 | 9.913 | 9.688 | 9.780 | 498,019 | -0.11(-1.09%) |
Feb 14, 2007 | 9.960 | 10.02 | 9.864 | 9.889 | 453,009 | -0.11(-1.11%) |
Feb 13, 2007 | 9.956 | 10.02 | 9.898 | 10.000 | 329,965 | +0.05(+0.47%) |
Feb 12, 2007 | 10.05 | 10.06 | 9.882 | 9.953 | 472,648 | -0.17(-1.68%) |
Feb 09, 2007 | 10.07 | 10.19 | 10.05 | 10.12 | 329,314 | +0.08(+0.80%) |
Feb 08, 2007 | 10.06 | 10.11 | 9.932 | 10.04 | 477,943 | -0.02(-0.18%) |
Feb 07, 2007 | 10.12 | 10.22 | 9.960 | 10.06 | 530,724 | -0.16(-1.54%) |
Feb 06, 2007 | 10.28 | 10.29 | 10.12 | 10.22 | 484,743 | -0.01(-0.06%) |
Feb 05, 2007 | 10.26 | 10.35 | 10.16 | 10.23 | 428,724 | -0.06(-0.63%) |
Feb 02, 2007 | 10.27 | 10.36 | 10.13 | 10.29 | 497,371 | +0.07(+0.69%) |