Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.45 | 10.45 | 10.39 | 10.39 | 5,430 | -0.07(-0.70%) |
Apr 27, 2007 | 10.29 | 10.46 | 10.29 | 10.46 | 45,982 | +0.17(+1.63%) |
Apr 26, 2007 | 10.29 | 10.31 | 10.26 | 10.29 | 123,355 | +0.01(+0.14%) |
Apr 25, 2007 | 10.29 | 10.30 | 10.24 | 10.28 | 33,946 | -0.04(-0.41%) |
Apr 24, 2007 | 10.22 | 10.36 | 10.21 | 10.32 | 18,488 | +0.24(+2.36%) |
Apr 23, 2007 | 10.09 | 10.09 | 10.05 | 10.08 | 3,931 | +0.03(+0.28%) |
Apr 20, 2007 | 9.970 | 10.14 | 9.970 | 10.05 | 75,744 | +0.09(+0.87%) |
Apr 19, 2007 | 9.911 | 9.967 | 9.911 | 9.967 | 47,578 | +0.07(+0.68%) |
Apr 18, 2007 | 9.732 | 9.927 | 9.732 | 9.900 | 33,606 | +0.10(+1.00%) |
Apr 17, 2007 | 9.630 | 9.802 | 9.610 | 9.802 | 26,065 | +0.28(+2.94%) |
Apr 16, 2007 | 9.390 | 9.522 | 9.354 | 9.522 | 30,568 | +0.13(+1.40%) |
Apr 13, 2007 | 9.519 | 9.519 | 9.385 | 9.390 | 9,105 | +0.05(+0.57%) |
Apr 12, 2007 | 9.242 | 9.511 | 9.242 | 9.337 | 13,925 | +0.10(+1.03%) |
Apr 11, 2007 | 9.032 | 9.270 | 9.032 | 9.242 | 36,617 | +0.28(+3.09%) |
Apr 10, 2007 | 8.962 | 8.973 | 8.962 | 8.965 | 11,368 | +0.00(+0.03%) |
Apr 09, 2007 | 8.858 | 8.962 | 8.833 | 8.962 | 15,703 | +0.05(+0.60%) |
Apr 05, 2007 | 9.082 | 9.082 | 8.850 | 8.909 | 9,319 | +0.06(+0.66%) |
Apr 04, 2007 | 8.962 | 8.962 | 8.850 | 8.850 | 13,943 | +0.00(+0.00%) |
Apr 03, 2007 | 8.942 | 9.094 | 8.822 | 8.850 | 21,763 | +0.03(+0.32%) |
Apr 02, 2007 | 8.682 | 8.822 | 8.682 | 8.822 | 15,175 | +0.17(+1.92%) |
Mar 30, 2007 | 8.752 | 8.752 | 8.656 | 8.656 | 1,071 | -0.17(-1.89%) |
Mar 29, 2007 | 8.817 | 8.822 | 8.817 | 8.822 | 1,974 | +0.00(+0.03%) |
Mar 28, 2007 | 8.732 | 8.819 | 8.640 | 8.819 | 17,099 | +0.20(+2.34%) |
Mar 27, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 785 | -0.00(-0.03%) |
Mar 23, 2007 | 8.710 | 8.727 | 8.612 | 8.620 | 13,900 | -0.17(-1.91%) |
Mar 22, 2007 | 8.710 | 8.791 | 8.542 | 8.788 | 6,248 | +0.08(+0.90%) |
Mar 21, 2007 | 8.858 | 8.906 | 8.710 | 8.710 | 41,080 | -0.19(-2.17%) |
Mar 20, 2007 | 9.334 | 9.334 | 8.892 | 8.903 | 21,423 | -0.46(-4.93%) |
Mar 19, 2007 | 8.399 | 9.942 | 8.399 | 9.365 | 89,319 | +0.77(+9.00%) |
Mar 16, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.682 | 8.682 | 8.592 | 8.592 | 6,166 | -0.09(-1.03%) |
Mar 14, 2007 | 8.654 | 8.682 | 8.640 | 8.682 | 4,477 | +0.05(+0.62%) |
Mar 13, 2007 | 8.626 | 8.629 | 8.584 | 8.629 | 2,856 | +0.01(+0.10%) |
Mar 12, 2007 | 8.645 | 8.665 | 8.620 | 8.620 | 4,284 | -0.03(-0.29%) |
Mar 09, 2007 | 8.629 | 8.645 | 8.623 | 8.645 | 1,071 | +0.03(+0.29%) |
Mar 08, 2007 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.396 | 8.766 | 8.396 | 8.620 | 10,747 | +0.17(+1.99%) |
Mar 06, 2007 | 8.391 | 8.553 | 8.377 | 8.452 | 7,191 | -0.16(-1.82%) |
Mar 05, 2007 | 8.822 | 8.822 | 8.561 | 8.609 | 23,723 | -0.14(-1.60%) |
Mar 02, 2007 | 8.405 | 8.805 | 8.405 | 8.749 | 10,108 | +0.26(+3.07%) |
Mar 01, 2007 | 7.957 | 8.567 | 7.811 | 8.489 | 33,617 | +0.47(+5.87%) |
Feb 28, 2007 | 7.959 | 8.018 | 7.959 | 8.018 | 1,663 | -0.03(-0.35%) |
Feb 27, 2007 | 8.055 | 8.055 | 7.959 | 8.046 | 2,499 | -0.20(-2.38%) |
Feb 26, 2007 | 8.197 | 8.242 | 8.192 | 8.242 | 4,284 | +0.04(+0.55%) |
Feb 23, 2007 | 8.178 | 8.197 | 8.164 | 8.197 | 8,898 | +0.02(+0.26%) |
Feb 22, 2007 | 8.099 | 8.176 | 8.097 | 8.176 | 3,213 | -0.07(-0.87%) |
Feb 21, 2007 | 8.248 | 8.248 | 8.248 | 8.248 | 1,071 | -0.15(-1.83%) |
Feb 20, 2007 | 8.458 | 8.458 | 8.402 | 8.402 | 6,437 | +0.00(+0.00%) |
Feb 16, 2007 | 8.433 | 8.433 | 8.402 | 8.402 | 3,570 | -0.00(-0.03%) |
Feb 15, 2007 | 8.486 | 8.486 | 8.405 | 8.405 | 5,009 | -0.03(-0.37%) |
Feb 14, 2007 | 8.385 | 8.486 | 8.347 | 8.435 | 10,497 | +0.23(+2.80%) |
Feb 13, 2007 | 8.388 | 8.475 | 8.144 | 8.206 | 6,459 | -0.32(-3.80%) |
Feb 12, 2007 | 8.489 | 8.542 | 8.475 | 8.530 | 12,757 | -0.10(-1.10%) |
Feb 09, 2007 | 8.625 | 8.625 | 8.625 | 8.625 | 885 | -0.13(-1.52%) |
Feb 08, 2007 | 8.749 | 8.760 | 8.749 | 8.758 | 2,856 | +0.05(+0.59%) |
Feb 07, 2007 | 8.746 | 8.766 | 8.690 | 8.706 | 16,132 | -0.06(-0.68%) |
Feb 06, 2007 | 8.685 | 8.766 | 8.685 | 8.766 | 8,944 | +0.22(+2.62%) |
Feb 05, 2007 | 8.298 | 8.587 | 8.298 | 8.542 | 12,336 | +0.24(+2.94%) |
Feb 02, 2007 | 8.301 | 8.363 | 8.291 | 8.298 | 2,856 | +0.10(+1.26%) |