Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.06 | 10.11 | 9.918 | 9.921 | 68,028,752 | -0.10(-1.00%) |
Apr 27, 2007 | 10.10 | 10.14 | 9.903 | 10.02 | 66,078,192 | -0.06(-0.63%) |
Apr 26, 2007 | 10.58 | 10.59 | 10.08 | 10.09 | 90,249,104 | -0.37(-3.52%) |
Apr 25, 2007 | 10.26 | 10.49 | 10.22 | 10.45 | 54,492,356 | +0.21(+2.03%) |
Apr 24, 2007 | 10.27 | 10.35 | 10.14 | 10.25 | 34,448,048 | -0.04(-0.43%) |
Apr 23, 2007 | 10.38 | 10.47 | 10.23 | 10.29 | 30,814,612 | -0.10(-0.93%) |
Apr 20, 2007 | 10.42 | 10.46 | 10.23 | 10.39 | 47,553,968 | +0.13(+1.27%) |
Apr 19, 2007 | 10.25 | 10.30 | 10.20 | 10.26 | 24,139,316 | -0.10(-0.97%) |
Apr 18, 2007 | 10.35 | 10.41 | 10.26 | 10.36 | 24,653,646 | -0.06(-0.61%) |
Apr 17, 2007 | 10.35 | 10.48 | 10.34 | 10.42 | 28,007,918 | +0.04(+0.39%) |
Apr 16, 2007 | 10.54 | 10.55 | 10.33 | 10.38 | 40,884,996 | -0.11(-1.03%) |
Apr 13, 2007 | 10.41 | 10.55 | 10.38 | 10.49 | 39,702,776 | +0.12(+1.11%) |
Apr 12, 2007 | 10.27 | 10.39 | 10.12 | 10.37 | 38,148,420 | +0.17(+1.64%) |
Apr 11, 2007 | 10.05 | 10.36 | 10.02 | 10.20 | 73,493,888 | +0.26(+2.66%) |
Apr 10, 2007 | 9.787 | 9.970 | 9.784 | 9.940 | 33,372,448 | +0.09(+0.94%) |
Apr 09, 2007 | 9.899 | 9.962 | 9.802 | 9.847 | 20,455,906 | -0.06(-0.56%) |
Apr 05, 2007 | 9.754 | 9.921 | 9.747 | 9.903 | 25,303,042 | +0.09(+0.95%) |
Apr 04, 2007 | 9.791 | 9.825 | 9.702 | 9.810 | 38,623,264 | +0.04(+0.46%) |
Apr 03, 2007 | 9.661 | 9.821 | 9.583 | 9.765 | 46,666,288 | +0.19(+1.94%) |
Apr 02, 2007 | 9.657 | 9.680 | 9.527 | 9.579 | 27,945,626 | -0.08(-0.81%) |
Mar 30, 2007 | 9.639 | 9.676 | 9.557 | 9.657 | 34,787,860 | +0.03(+0.35%) |
Mar 29, 2007 | 9.687 | 9.706 | 9.497 | 9.624 | 39,993,352 | +0.04(+0.39%) |
Mar 28, 2007 | 9.601 | 9.683 | 9.557 | 9.587 | 47,278,464 | -0.12(-1.23%) |
Mar 27, 2007 | 9.784 | 9.802 | 9.657 | 9.706 | 28,447,646 | -0.08(-0.84%) |
Mar 26, 2007 | 9.840 | 9.862 | 9.702 | 9.787 | 36,500,228 | -0.08(-0.79%) |
Mar 23, 2007 | 9.974 | 10.05 | 9.854 | 9.866 | 30,853,454 | -0.08(-0.82%) |
Mar 22, 2007 | 10.01 | 10.05 | 9.899 | 9.948 | 26,934,902 | -0.04(-0.45%) |
Mar 21, 2007 | 9.780 | 9.992 | 9.680 | 9.992 | 40,681,108 | +0.21(+2.17%) |
Mar 20, 2007 | 9.639 | 9.820 | 9.557 | 9.780 | 36,535,172 | +0.14(+1.47%) |
Mar 19, 2007 | 9.490 | 9.642 | 9.490 | 9.639 | 31,422,418 | +0.17(+1.81%) |
Mar 16, 2007 | 9.587 | 9.587 | 9.445 | 9.467 | 53,386,764 | -0.10(-1.09%) |
Mar 15, 2007 | 9.646 | 9.650 | 9.516 | 9.572 | 35,730,244 | -0.04(-0.43%) |
Mar 14, 2007 | 9.557 | 9.627 | 9.400 | 9.613 | 46,699,016 | +0.12(+1.25%) |
Mar 13, 2007 | 9.739 | 9.694 | 9.490 | 9.493 | 53,889,508 | -0.25(-2.52%) |
Mar 12, 2007 | 9.624 | 9.776 | 9.605 | 9.739 | 27,925,366 | +0.02(+0.19%) |
Mar 09, 2007 | 9.832 | 9.832 | 9.676 | 9.721 | 33,640,756 | +0.03(+0.35%) |
Mar 08, 2007 | 9.680 | 9.735 | 9.609 | 9.687 | 35,826,808 | +0.09(+0.97%) |
Mar 07, 2007 | 9.531 | 9.709 | 9.512 | 9.594 | 50,273,016 | -0.04(-0.39%) |
Mar 06, 2007 | 9.493 | 9.758 | 9.382 | 9.631 | 66,522,624 | +0.22(+2.29%) |
Mar 05, 2007 | 9.434 | 9.531 | 9.352 | 9.415 | 70,199,232 | -0.05(-0.55%) |
Mar 02, 2007 | 9.397 | 9.572 | 9.363 | 9.467 | 54,261,060 | -0.04(-0.39%) |
Mar 01, 2007 | 9.345 | 9.654 | 9.203 | 9.505 | 67,185,032 | -0.07(-0.70%) |
Feb 28, 2007 | 9.363 | 9.624 | 9.319 | 9.572 | 67,373,240 | +0.16(+1.66%) |
Feb 27, 2007 | 9.784 | 9.784 | 9.274 | 9.415 | 86,192,488 | -0.44(-4.42%) |
Feb 26, 2007 | 10.12 | 10.16 | 9.761 | 9.851 | 57,148,900 | -0.25(-2.43%) |
Feb 23, 2007 | 10.15 | 10.20 | 9.977 | 10.10 | 49,556,344 | -0.12(-1.17%) |
Feb 22, 2007 | 10.37 | 10.39 | 10.09 | 10.22 | 39,373,636 | +3.32(+48.15%) |
Feb 21, 2007 | 6.813 | 6.919 | 6.806 | 6.895 | 34,485,536 | +0.04(+0.58%) |
Feb 20, 2007 | 6.846 | 6.874 | 6.791 | 6.856 | 42,979,176 | -0.03(-0.43%) |
Feb 16, 2007 | 6.803 | 6.895 | 6.770 | 6.886 | 41,932,476 | +0.05(+0.70%) |
Feb 15, 2007 | 6.826 | 6.848 | 6.762 | 6.838 | 28,394,456 | -0.00(-0.05%) |
Feb 14, 2007 | 6.786 | 6.887 | 6.783 | 6.841 | 41,636,924 | +0.06(+0.88%) |
Feb 13, 2007 | 6.628 | 6.816 | 6.599 | 6.781 | 58,432,508 | +0.17(+2.55%) |
Feb 12, 2007 | 6.757 | 6.783 | 6.563 | 6.613 | 68,626,224 | -0.14(-2.06%) |
Feb 09, 2007 | 6.886 | 6.900 | 6.689 | 6.752 | 67,132,040 | -0.10(-1.45%) |
Feb 08, 2007 | 7.044 | 7.046 | 6.818 | 6.851 | 66,626,976 | -0.19(-2.66%) |
Feb 07, 2007 | 7.024 | 7.112 | 6.977 | 7.038 | 41,269,584 | +0.02(+0.24%) |
Feb 06, 2007 | 7.077 | 7.084 | 6.957 | 7.021 | 42,800,520 | -0.03(-0.42%) |
Feb 05, 2007 | 7.109 | 7.115 | 7.024 | 7.051 | 42,613,532 | -0.07(-1.02%) |
Feb 02, 2007 | 7.115 | 7.154 | 7.091 | 7.124 | 51,214,512 | +0.02(+0.35%) |