Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.410 | 9.620 | 8.750 | 8.780 | 392,154 | -0.67(-7.09%) |
Apr 27, 2007 | 9.620 | 9.900 | 9.180 | 9.450 | 745,186 | +0.70(+8.00%) |
Apr 26, 2007 | 9.160 | 9.200 | 8.650 | 8.750 | 571,516 | -0.46(-4.99%) |
Apr 25, 2007 | 9.440 | 9.450 | 9.060 | 9.210 | 242,896 | -0.11(-1.18%) |
Apr 24, 2007 | 9.500 | 9.600 | 9.230 | 9.320 | 327,670 | -0.13(-1.38%) |
Apr 23, 2007 | 9.080 | 9.480 | 8.960 | 9.450 | 469,007 | +0.47(+5.23%) |
Apr 20, 2007 | 8.920 | 9.090 | 8.790 | 8.980 | 337,386 | +0.16(+1.81%) |
Apr 19, 2007 | 8.830 | 8.960 | 8.730 | 8.820 | 302,662 | -0.05(-0.56%) |
Apr 18, 2007 | 8.630 | 8.880 | 8.540 | 8.870 | 298,102 | +0.17(+1.95%) |
Apr 17, 2007 | 8.750 | 8.770 | 8.530 | 8.700 | 239,090 | -0.01(-0.11%) |
Apr 16, 2007 | 8.500 | 8.880 | 8.500 | 8.710 | 740,122 | +0.22(+2.59%) |
Apr 13, 2007 | 8.500 | 8.550 | 8.400 | 8.490 | 276,190 | -0.04(-0.47%) |
Apr 12, 2007 | 8.690 | 8.740 | 8.500 | 8.530 | 825,666 | -0.24(-2.74%) |
Apr 11, 2007 | 8.400 | 8.980 | 8.320 | 8.770 | 673,144 | +0.35(+4.16%) |
Apr 10, 2007 | 8.100 | 8.520 | 7.900 | 8.420 | 439,256 | +0.32(+3.95%) |
Apr 09, 2007 | 7.970 | 8.220 | 7.850 | 8.100 | 470,168 | +0.18(+2.27%) |
Apr 05, 2007 | 7.650 | 8.000 | 7.650 | 7.920 | 318,507 | +0.36(+4.76%) |
Apr 04, 2007 | 7.700 | 7.750 | 7.480 | 7.560 | 198,548 | -0.08(-1.05%) |
Apr 03, 2007 | 7.300 | 7.890 | 7.300 | 7.640 | 255,155 | +0.34(+4.66%) |
Apr 02, 2007 | 7.440 | 7.460 | 7.260 | 7.300 | 104,533 | -0.16(-2.14%) |
Mar 30, 2007 | 7.400 | 7.720 | 7.400 | 7.460 | 136,385 | -0.06(-0.80%) |
Mar 29, 2007 | 7.410 | 7.610 | 7.370 | 7.520 | 182,174 | +0.18(+2.45%) |
Mar 28, 2007 | 7.500 | 7.500 | 7.240 | 7.340 | 57,813 | -0.16(-2.13%) |
Mar 27, 2007 | 7.390 | 7.520 | 7.250 | 7.500 | 156,372 | +0.12(+1.63%) |
Mar 26, 2007 | 7.440 | 7.460 | 7.320 | 7.380 | 125,089 | -0.03(-0.40%) |
Mar 23, 2007 | 7.150 | 7.430 | 7.080 | 7.410 | 238,210 | +0.26(+3.64%) |
Mar 22, 2007 | 6.870 | 7.290 | 6.870 | 7.150 | 193,473 | +0.26(+3.77%) |
Mar 21, 2007 | 6.830 | 6.920 | 6.750 | 6.890 | 62,798 | +0.05(+0.73%) |
Mar 20, 2007 | 6.770 | 6.840 | 6.690 | 6.840 | 94,689 | +0.07(+1.03%) |
Mar 19, 2007 | 6.730 | 6.770 | 6.670 | 6.770 | 102,059 | +0.07(+1.04%) |
Mar 16, 2007 | 6.630 | 6.750 | 6.530 | 6.700 | 155,145 | +0.10(+1.52%) |
Mar 15, 2007 | 6.280 | 6.640 | 6.280 | 6.600 | 61,204 | +0.32(+5.10%) |
Mar 14, 2007 | 6.380 | 6.420 | 6.140 | 6.280 | 121,426 | -0.09(-1.41%) |
Mar 13, 2007 | 6.610 | 6.600 | 6.260 | 6.370 | 114,727 | -0.24(-3.63%) |
Mar 12, 2007 | 6.500 | 6.660 | 6.400 | 6.610 | 71,645 | -0.01(-0.15%) |
Mar 09, 2007 | 6.610 | 6.850 | 6.470 | 6.620 | 202,947 | +0.08(+1.22%) |
Mar 08, 2007 | 6.200 | 6.680 | 6.200 | 6.540 | 165,505 | +0.41(+6.69%) |
Mar 07, 2007 | 6.250 | 6.380 | 6.070 | 6.130 | 88,074 | -0.10(-1.61%) |
Mar 06, 2007 | 5.950 | 6.300 | 5.920 | 6.230 | 102,803 | +0.32(+5.41%) |
Mar 05, 2007 | 6.070 | 6.080 | 5.860 | 5.910 | 130,256 | -0.21(-3.43%) |
Mar 02, 2007 | 6.260 | 6.410 | 6.110 | 6.120 | 198,090 | -0.22(-3.47%) |
Mar 01, 2007 | 6.610 | 6.610 | 6.140 | 6.340 | 135,040 | -0.28(-4.23%) |
Feb 28, 2007 | 6.370 | 6.630 | 6.030 | 6.620 | 161,328 | +0.21(+3.28%) |
Feb 27, 2007 | 6.750 | 6.760 | 6.360 | 6.410 | 90,297 | -0.38(-5.60%) |
Feb 26, 2007 | 6.800 | 6.900 | 6.610 | 6.790 | 131,942 | +0.01(+0.15%) |
Feb 23, 2007 | 6.740 | 6.940 | 6.530 | 6.780 | 145,192 | +0.01(+0.15%) |
Feb 22, 2007 | 6.810 | 6.880 | 6.520 | 6.770 | 154,669 | -0.04(-0.59%) |
Feb 21, 2007 | 6.780 | 6.950 | 6.700 | 6.810 | 95,173 | +0.04(+0.59%) |
Feb 20, 2007 | 6.830 | 6.870 | 6.644 | 6.770 | 161,061 | -0.04(-0.59%) |
Feb 16, 2007 | 6.790 | 6.840 | 6.640 | 6.810 | 89,689 | +0.01(+0.15%) |
Feb 15, 2007 | 6.800 | 6.910 | 6.732 | 6.800 | 140,356 | -0.02(-0.29%) |
Feb 14, 2007 | 6.580 | 6.910 | 6.580 | 6.820 | 209,882 | +0.26(+3.96%) |
Feb 13, 2007 | 6.410 | 6.650 | 6.350 | 6.560 | 156,091 | +0.13(+2.02%) |
Feb 12, 2007 | 6.520 | 6.570 | 6.360 | 6.430 | 96,655 | -0.07(-1.08%) |
Feb 09, 2007 | 6.600 | 6.610 | 6.420 | 6.500 | 175,377 | -0.07(-1.07%) |
Feb 08, 2007 | 6.480 | 6.590 | 6.260 | 6.570 | 284,380 | +0.04(+0.61%) |
Feb 07, 2007 | 6.490 | 6.740 | 6.440 | 6.530 | 104,577 | +0.01(+0.15%) |
Feb 06, 2007 | 6.470 | 6.580 | 6.390 | 6.520 | 131,776 | +0.01(+0.15%) |
Feb 05, 2007 | 6.590 | 6.640 | 6.420 | 6.510 | 107,696 | -0.11(-1.66%) |
Feb 02, 2007 | 6.580 | 6.620 | 6.530 | 6.620 | 95,666 | +0.04(+0.61%) |