Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.00 | 10.06 | 9.836 | 9.856 | 171,370 | -0.19(-1.86%) |
Apr 27, 2007 | 9.987 | 10.06 | 9.945 | 10.04 | 143,370 | +0.06(+0.56%) |
Apr 26, 2007 | 9.910 | 9.999 | 9.910 | 9.987 | 119,082 | +0.08(+0.81%) |
Apr 25, 2007 | 9.800 | 9.928 | 9.800 | 9.907 | 138,310 | +0.12(+1.21%) |
Apr 24, 2007 | 9.782 | 9.839 | 9.782 | 9.788 | 125,828 | -0.01(-0.06%) |
Apr 23, 2007 | 9.827 | 9.898 | 9.782 | 9.794 | 150,792 | -0.09(-0.93%) |
Apr 20, 2007 | 9.901 | 10.04 | 9.886 | 9.886 | 234,453 | -0.00(-0.03%) |
Apr 19, 2007 | 9.827 | 9.913 | 9.803 | 9.889 | 144,045 | -0.07(-0.74%) |
Apr 18, 2007 | 9.859 | 10.07 | 9.859 | 9.963 | 232,091 | +0.06(+0.63%) |
Apr 17, 2007 | 9.942 | 9.963 | 9.895 | 9.901 | 196,670 | +0.05(+0.48%) |
Apr 16, 2007 | 9.779 | 9.898 | 9.768 | 9.853 | 211,513 | +0.15(+1.53%) |
Apr 13, 2007 | 9.545 | 9.779 | 9.545 | 9.705 | 226,019 | +0.15(+1.58%) |
Apr 12, 2007 | 9.367 | 9.554 | 9.367 | 9.554 | 135,949 | +0.16(+1.67%) |
Apr 11, 2007 | 9.465 | 9.480 | 9.367 | 9.397 | 153,153 | -0.09(-0.94%) |
Apr 10, 2007 | 9.427 | 9.486 | 9.427 | 9.486 | 97,492 | +0.06(+0.66%) |
Apr 09, 2007 | 9.352 | 9.436 | 9.344 | 9.424 | 68,817 | +0.12(+1.24%) |
Apr 05, 2007 | 9.258 | 9.355 | 9.258 | 9.308 | 90,745 | +0.04(+0.42%) |
Apr 04, 2007 | 9.222 | 9.272 | 9.213 | 9.270 | 61,396 | +0.03(+0.29%) |
Apr 03, 2007 | 9.121 | 9.243 | 9.121 | 9.243 | 103,226 | +0.15(+1.66%) |
Apr 02, 2007 | 9.038 | 9.157 | 9.009 | 9.092 | 99,516 | +0.07(+0.79%) |
Mar 30, 2007 | 8.967 | 9.032 | 8.967 | 9.021 | 68,817 | +0.08(+0.93%) |
Mar 29, 2007 | 8.810 | 8.949 | 8.810 | 8.938 | 111,323 | +0.11(+1.21%) |
Mar 28, 2007 | 8.769 | 8.854 | 8.739 | 8.831 | 120,768 | +0.08(+0.88%) |
Mar 27, 2007 | 8.908 | 8.946 | 8.718 | 8.754 | 264,139 | -0.11(-1.24%) |
Mar 26, 2007 | 8.878 | 8.940 | 8.822 | 8.863 | 139,997 | -0.04(-0.43%) |
Mar 23, 2007 | 8.905 | 8.967 | 8.881 | 8.902 | 86,022 | -0.03(-0.33%) |
Mar 22, 2007 | 8.813 | 8.932 | 8.813 | 8.932 | 123,130 | +0.12(+1.38%) |
Mar 21, 2007 | 8.810 | 8.849 | 8.754 | 8.810 | 124,142 | -0.00(-0.03%) |
Mar 20, 2007 | 8.739 | 8.857 | 8.736 | 8.813 | 105,588 | +0.05(+0.54%) |
Mar 19, 2007 | 8.721 | 8.769 | 8.706 | 8.766 | 87,034 | +0.08(+0.92%) |
Mar 16, 2007 | 8.706 | 8.819 | 8.641 | 8.686 | 126,166 | +0.05(+0.62%) |
Mar 15, 2007 | 8.597 | 8.700 | 8.594 | 8.632 | 95,130 | +0.08(+0.97%) |
Mar 14, 2007 | 8.505 | 8.549 | 8.431 | 8.549 | 157,201 | +0.05(+0.63%) |
Mar 13, 2007 | 8.552 | 8.558 | 8.493 | 8.496 | 146,406 | -0.06(-0.66%) |
Mar 12, 2007 | 8.496 | 8.561 | 8.478 | 8.552 | 60,384 | +0.06(+0.73%) |
Mar 09, 2007 | 8.389 | 8.490 | 8.389 | 8.490 | 221,634 | +0.12(+1.42%) |
Mar 08, 2007 | 8.315 | 8.404 | 8.288 | 8.371 | 156,189 | +0.13(+1.55%) |
Mar 07, 2007 | 8.226 | 8.303 | 8.176 | 8.244 | 158,551 | -0.01(-0.14%) |
Mar 06, 2007 | 8.167 | 8.330 | 8.158 | 8.256 | 137,298 | +0.12(+1.46%) |
Mar 05, 2007 | 8.359 | 8.410 | 8.116 | 8.137 | 220,284 | -0.28(-3.28%) |
Mar 02, 2007 | 8.540 | 8.546 | 8.395 | 8.413 | 92,769 | -0.05(-0.63%) |
Mar 01, 2007 | 8.463 | 8.466 | 8.377 | 8.466 | 158,888 | -0.04(-0.49%) |
Feb 28, 2007 | 8.597 | 8.605 | 8.439 | 8.508 | 145,057 | -0.04(-0.52%) |
Feb 27, 2007 | 8.834 | 8.834 | 8.525 | 8.552 | 187,899 | -0.32(-3.64%) |
Feb 26, 2007 | 8.819 | 8.884 | 8.819 | 8.875 | 167,659 | +0.05(+0.54%) |
Feb 23, 2007 | 8.700 | 8.834 | 8.700 | 8.828 | 152,816 | +0.12(+1.40%) |
Feb 22, 2007 | 8.662 | 8.706 | 8.653 | 8.706 | 106,937 | +0.04(+0.48%) |
Feb 21, 2007 | 8.617 | 8.665 | 8.600 | 8.665 | 221,634 | +0.08(+0.90%) |
Feb 20, 2007 | 8.561 | 8.647 | 8.561 | 8.588 | 413,582 | -0.09(-1.06%) |
Feb 16, 2007 | 8.745 | 8.786 | 8.644 | 8.680 | 205,779 | -0.12(-1.38%) |
Feb 15, 2007 | 8.908 | 8.917 | 8.763 | 8.801 | 271,223 | -0.02(-0.27%) |
Feb 14, 2007 | 8.783 | 8.881 | 8.747 | 8.825 | 166,984 | +0.07(+0.74%) |
Feb 13, 2007 | 8.813 | 8.887 | 8.745 | 8.760 | 156,840 | -0.01(-0.10%) |
Feb 12, 2007 | 8.887 | 8.893 | 8.745 | 8.769 | 120,431 | -0.06(-0.64%) |
Feb 09, 2007 | 8.822 | 8.899 | 8.807 | 8.825 | 93,443 | -0.02(-0.23%) |
Feb 08, 2007 | 8.878 | 8.893 | 8.810 | 8.846 | 132,238 | -0.01(-0.17%) |
Feb 07, 2007 | 8.872 | 8.890 | 8.837 | 8.860 | 135,611 | -0.03(-0.30%) |
Feb 06, 2007 | 8.875 | 8.890 | 8.863 | 8.887 | 98,841 | +0.01(+0.10%) |
Feb 05, 2007 | 8.822 | 8.890 | 8.822 | 8.878 | 72,191 | +0.04(+0.44%) |
Feb 02, 2007 | 8.783 | 8.843 | 8.783 | 8.840 | 118,407 | +0.03(+0.30%) |