Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.468 | 9.494 | 9.197 | 9.210 | 7,198,458 | -0.26(-2.72%) |
Apr 27, 2007 | 9.415 | 9.501 | 9.369 | 9.468 | 6,239,604 | +0.15(+1.56%) |
Apr 26, 2007 | 9.362 | 9.402 | 9.283 | 9.323 | 8,137,575 | -0.25(-2.62%) |
Apr 25, 2007 | 9.448 | 9.599 | 9.408 | 9.573 | 8,404,159 | +0.18(+1.97%) |
Apr 24, 2007 | 9.566 | 9.626 | 9.296 | 9.388 | 9,438,569 | -0.23(-2.40%) |
Apr 23, 2007 | 9.744 | 9.758 | 9.580 | 9.619 | 6,408,475 | -0.08(-0.82%) |
Apr 20, 2007 | 9.771 | 9.797 | 9.659 | 9.698 | 7,292,835 | +0.15(+1.52%) |
Apr 19, 2007 | 9.718 | 9.764 | 9.501 | 9.553 | 13,099,882 | -0.35(-3.53%) |
Apr 18, 2007 | 9.896 | 9.969 | 9.843 | 9.903 | 6,509,403 | +0.03(+0.33%) |
Apr 17, 2007 | 10.02 | 10.05 | 9.857 | 9.870 | 7,498,641 | -0.15(-1.45%) |
Apr 16, 2007 | 10.01 | 10.05 | 9.936 | 10.01 | 10,192,697 | +0.09(+0.86%) |
Apr 13, 2007 | 9.810 | 9.955 | 9.744 | 9.929 | 10,302,466 | +0.22(+2.31%) |
Apr 12, 2007 | 9.566 | 9.705 | 9.527 | 9.705 | 6,354,302 | +0.05(+0.48%) |
Apr 11, 2007 | 9.883 | 9.909 | 9.566 | 9.659 | 10,130,831 | -0.19(-1.94%) |
Apr 10, 2007 | 9.955 | 9.982 | 9.771 | 9.850 | 5,747,508 | +0.09(+0.95%) |
Apr 09, 2007 | 9.843 | 9.975 | 9.738 | 9.758 | 7,470,972 | -0.01(-0.13%) |
Apr 05, 2007 | 9.988 | 10.02 | 9.751 | 9.771 | 9,561,782 | -0.17(-1.72%) |
Apr 04, 2007 | 9.824 | 9.975 | 9.791 | 9.942 | 10,509,679 | +0.19(+1.96%) |
Apr 03, 2007 | 9.632 | 9.824 | 9.593 | 9.751 | 10,776,390 | +0.19(+2.00%) |
Apr 02, 2007 | 9.461 | 9.560 | 9.375 | 9.560 | 7,768,944 | +0.09(+0.98%) |
Mar 30, 2007 | 9.534 | 9.560 | 9.441 | 9.468 | 5,961,149 | +0.02(+0.21%) |
Mar 29, 2007 | 9.481 | 9.566 | 9.441 | 9.448 | 9,062,768 | -0.07(-0.76%) |
Mar 28, 2007 | 9.659 | 9.659 | 9.468 | 9.520 | 9,599,237 | +0.03(+0.35%) |
Mar 27, 2007 | 9.547 | 9.593 | 9.441 | 9.487 | 5,655,053 | -0.13(-1.30%) |
Mar 26, 2007 | 9.501 | 9.613 | 9.415 | 9.613 | 10,618,648 | +0.23(+2.46%) |
Mar 23, 2007 | 9.547 | 9.606 | 9.336 | 9.382 | 12,753,025 | -0.24(-2.47%) |
Mar 22, 2007 | 9.758 | 9.810 | 9.507 | 9.619 | 14,608,016 | -0.18(-1.88%) |
Mar 21, 2007 | 9.520 | 9.824 | 9.369 | 9.804 | 13,435,413 | +0.35(+3.70%) |
Mar 20, 2007 | 9.540 | 9.547 | 9.362 | 9.454 | 9,142,845 | +0.15(+1.63%) |
Mar 19, 2007 | 9.349 | 9.428 | 9.237 | 9.303 | 9,482,509 | +0.03(+0.28%) |
Mar 16, 2007 | 9.283 | 9.520 | 9.197 | 9.276 | 12,642,837 | +0.09(+0.93%) |
Mar 15, 2007 | 9.039 | 9.230 | 9.013 | 9.191 | 11,540,495 | +0.26(+2.95%) |
Mar 14, 2007 | 8.380 | 8.927 | 8.373 | 8.927 | 17,376,852 | +0.16(+1.88%) |
Mar 13, 2007 | 9.191 | 9.270 | 8.742 | 8.762 | 12,261,778 | -0.43(-4.66%) |
Mar 12, 2007 | 8.934 | 9.257 | 8.907 | 9.191 | 10,456,810 | +0.16(+1.75%) |
Mar 09, 2007 | 9.191 | 9.243 | 8.967 | 9.032 | 9,298,980 | -0.07(-0.80%) |
Mar 08, 2007 | 9.303 | 9.388 | 9.065 | 9.105 | 12,304,228 | -0.03(-0.36%) |
Mar 07, 2007 | 8.967 | 9.283 | 8.907 | 9.138 | 12,745,744 | +0.16(+1.76%) |
Mar 06, 2007 | 8.861 | 9.059 | 8.742 | 8.980 | 14,186,510 | +0.50(+5.91%) |
Mar 05, 2007 | 8.729 | 8.914 | 8.307 | 8.479 | 20,706,432 | -0.60(-6.61%) |
Mar 02, 2007 | 9.125 | 9.296 | 8.828 | 9.079 | 18,352,882 | -0.24(-2.62%) |
Mar 01, 2007 | 9.468 | 9.619 | 9.257 | 9.323 | 17,061,822 | -0.34(-3.48%) |
Feb 28, 2007 | 9.355 | 9.751 | 9.131 | 9.659 | 17,066,978 | +0.40(+4.27%) |
Feb 27, 2007 | 9.744 | 9.969 | 8.920 | 9.263 | 20,096,544 | -0.87(-8.59%) |
Feb 26, 2007 | 10.05 | 10.14 | 9.955 | 10.13 | 9,637,950 | +0.20(+2.06%) |
Feb 23, 2007 | 10.04 | 10.18 | 9.857 | 9.929 | 12,477,582 | +0.08(+0.80%) |
Feb 22, 2007 | 9.692 | 9.936 | 9.606 | 9.850 | 10,772,902 | +0.18(+1.84%) |
Feb 21, 2007 | 9.296 | 9.718 | 9.204 | 9.672 | 11,023,469 | +0.46(+5.01%) |
Feb 20, 2007 | 9.270 | 9.309 | 9.171 | 9.210 | 7,791,720 | -0.13(-1.41%) |
Feb 16, 2007 | 9.217 | 9.408 | 9.210 | 9.342 | 6,239,625 | +0.03(+0.35%) |
Feb 15, 2007 | 9.230 | 9.309 | 9.138 | 9.309 | 8,228,545 | +0.09(+1.00%) |
Feb 14, 2007 | 9.237 | 9.329 | 9.158 | 9.217 | 7,246,503 | +0.05(+0.58%) |
Feb 13, 2007 | 9.138 | 9.191 | 9.032 | 9.164 | 6,905,245 | +0.20(+2.28%) |
Feb 12, 2007 | 8.999 | 9.164 | 8.868 | 8.960 | 7,834,142 | -0.13(-1.45%) |
Feb 09, 2007 | 9.316 | 9.461 | 8.947 | 9.092 | 14,367,003 | -0.11(-1.15%) |
Feb 08, 2007 | 8.729 | 9.197 | 8.676 | 9.197 | 12,784,877 | +0.42(+4.81%) |
Feb 07, 2007 | 8.894 | 8.934 | 8.690 | 8.775 | 8,640,345 | -0.10(-1.11%) |
Feb 06, 2007 | 9.019 | 9.046 | 8.868 | 8.874 | 7,851,025 | +0.03(+0.30%) |
Feb 05, 2007 | 8.901 | 8.940 | 8.789 | 8.848 | 5,676,606 | +0.06(+0.68%) |
Feb 02, 2007 | 8.934 | 8.999 | 8.736 | 8.789 | 8,341,695 | -0.26(-2.84%) |