Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.551 | 8.569 | 8.378 | 8.443 | 4,795,939 | -0.13(-1.56%) |
Apr 27, 2007 | 8.509 | 8.632 | 8.479 | 8.577 | 3,863,946 | +0.06(+0.71%) |
Apr 26, 2007 | 8.501 | 8.645 | 8.476 | 8.517 | 6,096,460 | +0.05(+0.63%) |
Apr 25, 2007 | 8.387 | 8.464 | 8.367 | 8.464 | 4,579,348 | +0.11(+1.36%) |
Apr 24, 2007 | 8.321 | 8.371 | 8.215 | 8.351 | 5,060,792 | +0.03(+0.33%) |
Apr 23, 2007 | 8.315 | 8.371 | 8.291 | 8.323 | 2,390,793 | -0.01(-0.15%) |
Apr 20, 2007 | 8.326 | 8.349 | 8.285 | 8.336 | 4,657,004 | +0.05(+0.64%) |
Apr 19, 2007 | 8.340 | 8.352 | 8.269 | 8.282 | 3,162,443 | -0.06(-0.77%) |
Apr 18, 2007 | 8.271 | 8.356 | 8.232 | 8.347 | 5,087,171 | +0.02(+0.30%) |
Apr 17, 2007 | 8.333 | 8.362 | 8.278 | 8.322 | 3,569,425 | -0.01(-0.16%) |
Apr 16, 2007 | 8.143 | 8.383 | 8.143 | 8.336 | 5,450,022 | +0.20(+2.41%) |
Apr 13, 2007 | 8.119 | 8.140 | 8.071 | 8.139 | 3,451,103 | +0.06(+0.73%) |
Apr 12, 2007 | 8.009 | 8.095 | 7.948 | 8.080 | 3,878,599 | +0.04(+0.48%) |
Apr 11, 2007 | 8.150 | 8.184 | 8.026 | 8.042 | 4,998,807 | -0.11(-1.32%) |
Apr 10, 2007 | 8.039 | 8.155 | 8.020 | 8.150 | 5,954,537 | +0.09(+1.15%) |
Apr 09, 2007 | 8.038 | 8.091 | 8.031 | 8.057 | 3,709,934 | +0.03(+0.34%) |
Apr 05, 2007 | 7.958 | 8.048 | 7.926 | 8.030 | 2,281,787 | +0.05(+0.63%) |
Apr 04, 2007 | 7.993 | 8.037 | 7.960 | 7.979 | 2,434,920 | -0.04(-0.49%) |
Apr 03, 2007 | 7.959 | 8.063 | 7.959 | 8.019 | 3,929,518 | +0.07(+0.91%) |
Apr 02, 2007 | 7.850 | 7.967 | 7.836 | 7.947 | 4,770,223 | +0.06(+0.80%) |
Mar 30, 2007 | 7.876 | 7.986 | 7.859 | 7.884 | 5,737,422 | +0.01(+0.10%) |
Mar 29, 2007 | 7.974 | 8.011 | 7.858 | 7.876 | 4,802,005 | -0.05(-0.60%) |
Mar 28, 2007 | 7.992 | 7.992 | 7.857 | 7.923 | 3,349,633 | -0.04(-0.51%) |
Mar 27, 2007 | 8.005 | 8.033 | 7.932 | 7.964 | 2,566,073 | -0.06(-0.80%) |
Mar 26, 2007 | 8.094 | 8.095 | 7.947 | 8.028 | 4,194,565 | -0.09(-1.06%) |
Mar 23, 2007 | 8.079 | 8.128 | 8.053 | 8.114 | 2,937,889 | +0.05(+0.56%) |
Mar 22, 2007 | 8.121 | 8.130 | 8.054 | 8.069 | 3,584,810 | -0.04(-0.54%) |
Mar 21, 2007 | 8.004 | 8.128 | 7.955 | 8.113 | 3,182,224 | +0.11(+1.36%) |
Mar 20, 2007 | 8.001 | 8.059 | 7.992 | 8.004 | 3,582,979 | -0.01(-0.07%) |
Mar 19, 2007 | 7.914 | 8.012 | 7.897 | 8.009 | 4,367,271 | +0.13(+1.63%) |
Mar 16, 2007 | 7.953 | 7.998 | 7.862 | 7.881 | 5,703,973 | -0.07(-0.91%) |
Mar 15, 2007 | 7.862 | 7.967 | 7.818 | 7.953 | 6,210,686 | +0.09(+1.16%) |
Mar 14, 2007 | 7.848 | 7.915 | 7.799 | 7.862 | 8,174,438 | +0.03(+0.44%) |
Mar 13, 2007 | 7.915 | 7.925 | 7.814 | 7.828 | 7,661,223 | -0.09(-1.10%) |
Mar 12, 2007 | 7.861 | 7.922 | 7.818 | 7.915 | 4,544,936 | +0.04(+0.47%) |
Mar 09, 2007 | 7.903 | 7.917 | 7.840 | 7.878 | 3,887,757 | +0.01(+0.10%) |
Mar 08, 2007 | 7.826 | 7.917 | 7.820 | 7.870 | 6,131,103 | +0.08(+1.05%) |
Mar 07, 2007 | 7.710 | 7.839 | 7.678 | 7.788 | 8,806,340 | +0.02(+0.23%) |
Mar 06, 2007 | 7.708 | 7.796 | 7.611 | 7.771 | 7,649,867 | +0.21(+2.80%) |
Mar 05, 2007 | 7.686 | 7.773 | 7.556 | 7.559 | 5,473,558 | -0.15(-2.00%) |
Mar 02, 2007 | 7.798 | 7.813 | 7.705 | 7.713 | 4,778,648 | -0.08(-1.09%) |
Mar 01, 2007 | 7.735 | 7.889 | 7.508 | 7.798 | 9,560,953 | -0.11(-1.40%) |
Feb 28, 2007 | 7.807 | 7.958 | 7.771 | 7.908 | 6,874,733 | +0.10(+1.22%) |
Feb 27, 2007 | 7.998 | 8.018 | 7.708 | 7.813 | 8,932,355 | -0.27(-3.34%) |
Feb 26, 2007 | 8.258 | 8.258 | 8.074 | 8.083 | 8,266,842 | -0.18(-2.13%) |
Feb 23, 2007 | 8.255 | 8.326 | 8.206 | 8.259 | 7,932,666 | -0.08(-0.90%) |
Feb 22, 2007 | 8.387 | 8.401 | 8.289 | 8.334 | 3,736,833 | -0.08(-0.89%) |
Feb 21, 2007 | 8.442 | 8.493 | 8.394 | 8.409 | 6,502,552 | -0.06(-0.73%) |
Feb 20, 2007 | 8.254 | 8.475 | 8.228 | 8.471 | 5,506,893 | +0.24(+2.97%) |
Feb 16, 2007 | 8.211 | 8.256 | 8.196 | 8.226 | 3,400,185 | -0.02(-0.18%) |
Feb 15, 2007 | 8.190 | 8.285 | 8.190 | 8.241 | 4,052,601 | +0.05(+0.58%) |
Feb 14, 2007 | 8.157 | 8.202 | 8.120 | 8.194 | 5,030,856 | +0.04(+0.45%) |
Feb 13, 2007 | 8.244 | 8.308 | 7.985 | 8.157 | 13,691,050 | -0.14(-1.68%) |
Feb 12, 2007 | 8.226 | 8.321 | 8.166 | 8.296 | 5,724,498 | +0.04(+0.48%) |
Feb 09, 2007 | 8.297 | 8.363 | 8.206 | 8.256 | 4,207,921 | -0.04(-0.49%) |
Feb 08, 2007 | 8.325 | 8.326 | 8.251 | 8.297 | 4,506,106 | -0.01(-0.15%) |
Feb 07, 2007 | 8.256 | 8.334 | 8.225 | 8.310 | 3,761,743 | +0.05(+0.59%) |
Feb 06, 2007 | 8.142 | 8.281 | 8.134 | 8.261 | 3,955,526 | +0.13(+1.58%) |
Feb 05, 2007 | 8.134 | 8.215 | 8.091 | 8.132 | 3,208,599 | -0.01(-0.15%) |
Feb 02, 2007 | 8.173 | 8.222 | 8.119 | 8.145 | 3,460,628 | +0.02(+0.18%) |