Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.986 | 10.18 | 9.962 | 10.09 | 419,886 | +0.13(+1.27%) |
Apr 27, 2007 | 9.758 | 10.09 | 9.710 | 9.962 | 677,367 | +0.02(+0.24%) |
Apr 26, 2007 | 9.818 | 10.16 | 9.734 | 9.938 | 510,137 | +0.23(+2.35%) |
Apr 25, 2007 | 9.559 | 9.812 | 9.487 | 9.710 | 887,543 | +0.31(+3.33%) |
Apr 24, 2007 | 9.229 | 9.421 | 9.090 | 9.397 | 481,362 | +0.23(+2.49%) |
Apr 23, 2007 | 9.156 | 9.385 | 9.156 | 9.168 | 204,587 | +0.00(+0.00%) |
Apr 20, 2007 | 9.241 | 9.295 | 9.078 | 9.168 | 254,653 | +0.05(+0.59%) |
Apr 19, 2007 | 9.018 | 9.168 | 8.874 | 9.114 | 349,461 | +0.03(+0.33%) |
Apr 18, 2007 | 8.958 | 9.247 | 8.934 | 9.084 | 411,503 | -0.02(-0.26%) |
Apr 17, 2007 | 9.217 | 9.313 | 9.072 | 9.108 | 412,168 | -0.10(-1.05%) |
Apr 16, 2007 | 9.361 | 9.361 | 9.144 | 9.205 | 341,311 | +0.02(+0.26%) |
Apr 13, 2007 | 8.988 | 9.229 | 8.982 | 9.180 | 508,640 | +0.24(+2.69%) |
Apr 12, 2007 | 8.772 | 8.982 | 8.687 | 8.940 | 243,342 | +0.07(+0.81%) |
Apr 11, 2007 | 9.084 | 9.084 | 8.838 | 8.868 | 265,630 | -0.26(-2.83%) |
Apr 10, 2007 | 9.247 | 9.313 | 9.072 | 9.126 | 354,285 | -0.17(-1.87%) |
Apr 09, 2007 | 9.373 | 9.409 | 9.277 | 9.301 | 264,300 | +0.01(+0.13%) |
Apr 05, 2007 | 9.283 | 9.391 | 9.241 | 9.289 | 180,136 | -0.03(-0.32%) |
Apr 04, 2007 | 9.385 | 9.433 | 9.239 | 9.319 | 281,931 | +0.11(+1.24%) |
Apr 03, 2007 | 9.018 | 9.211 | 8.958 | 9.205 | 364,597 | +0.26(+2.96%) |
Apr 02, 2007 | 8.862 | 8.940 | 8.742 | 8.940 | 301,392 | +0.11(+1.23%) |
Mar 30, 2007 | 8.934 | 9.205 | 8.784 | 8.832 | 290,247 | -0.14(-1.54%) |
Mar 29, 2007 | 9.048 | 9.060 | 8.778 | 8.970 | 376,407 | +0.09(+1.02%) |
Mar 28, 2007 | 9.126 | 9.132 | 8.868 | 8.880 | 364,930 | -0.44(-4.71%) |
Mar 27, 2007 | 9.469 | 9.523 | 9.301 | 9.319 | 325,343 | -0.22(-2.27%) |
Mar 26, 2007 | 9.499 | 9.559 | 9.307 | 9.535 | 233,861 | +0.08(+0.89%) |
Mar 23, 2007 | 9.445 | 9.511 | 9.385 | 9.451 | 221,719 | -0.03(-0.32%) |
Mar 22, 2007 | 9.475 | 9.553 | 9.349 | 9.481 | 538,081 | +0.00(+0.00%) |
Mar 21, 2007 | 9.469 | 9.595 | 9.253 | 9.481 | 871,741 | +0.07(+0.77%) |
Mar 20, 2007 | 9.006 | 9.673 | 9.006 | 9.409 | 1,167,478 | +0.38(+4.26%) |
Mar 19, 2007 | 8.543 | 9.193 | 8.543 | 9.024 | 1,099,781 | +1.28(+16.54%) |
Mar 16, 2007 | 7.834 | 7.942 | 7.738 | 7.744 | 245,837 | -0.04(-0.46%) |
Mar 15, 2007 | 7.816 | 7.912 | 7.665 | 7.780 | 396,367 | -0.11(-1.37%) |
Mar 14, 2007 | 7.665 | 7.888 | 7.629 | 7.888 | 444,436 | +0.34(+4.54%) |
Mar 13, 2007 | 8.026 | 8.014 | 7.545 | 7.545 | 454,749 | -0.48(-5.99%) |
Mar 12, 2007 | 7.828 | 8.092 | 7.816 | 8.026 | 178,972 | +0.24(+3.09%) |
Mar 09, 2007 | 7.786 | 7.840 | 7.647 | 7.786 | 198,932 | +0.16(+2.05%) |
Mar 08, 2007 | 7.641 | 7.695 | 7.605 | 7.629 | 270,620 | +0.17(+2.26%) |
Mar 07, 2007 | 7.695 | 7.726 | 7.395 | 7.461 | 431,962 | -0.26(-3.42%) |
Mar 06, 2007 | 7.509 | 7.852 | 7.503 | 7.726 | 317,359 | +0.40(+5.50%) |
Mar 05, 2007 | 7.257 | 7.443 | 7.184 | 7.323 | 333,660 | -0.07(-0.98%) |
Mar 02, 2007 | 7.804 | 7.810 | 7.389 | 7.395 | 490,344 | -0.45(-5.75%) |
Mar 01, 2007 | 7.593 | 8.032 | 7.515 | 7.846 | 740,173 | -0.01(-0.15%) |
Feb 28, 2007 | 7.846 | 7.936 | 7.726 | 7.858 | 543,902 | +0.13(+1.63%) |
Feb 27, 2007 | 8.110 | 8.158 | 7.617 | 7.732 | 544,401 | -0.75(-8.86%) |
Feb 26, 2007 | 8.543 | 8.567 | 8.297 | 8.483 | 148,201 | -0.07(-0.84%) |
Feb 23, 2007 | 8.633 | 8.681 | 8.411 | 8.555 | 319,854 | -0.23(-2.60%) |
Feb 22, 2007 | 8.802 | 8.880 | 8.675 | 8.784 | 313,866 | +0.20(+2.38%) |
Feb 21, 2007 | 8.537 | 8.808 | 8.441 | 8.579 | 279,769 | -0.05(-0.56%) |
Feb 20, 2007 | 8.579 | 8.657 | 8.435 | 8.627 | 60,544 | +0.07(+0.77%) |
Feb 16, 2007 | 8.567 | 8.645 | 8.477 | 8.561 | 177,974 | -0.07(-0.77%) |
Feb 15, 2007 | 8.742 | 8.814 | 8.603 | 8.627 | 210,076 | -0.04(-0.49%) |
Feb 14, 2007 | 8.525 | 8.838 | 8.525 | 8.669 | 372,270 | +0.07(+0.84%) |
Feb 13, 2007 | 8.339 | 8.657 | 8.297 | 8.597 | 256,649 | +0.28(+3.32%) |
Feb 12, 2007 | 8.525 | 8.525 | 8.207 | 8.321 | 248,498 | -0.15(-1.77%) |
Feb 09, 2007 | 8.760 | 8.772 | 8.387 | 8.471 | 454,749 | -0.37(-4.15%) |
Feb 08, 2007 | 8.675 | 8.922 | 8.603 | 8.838 | 369,587 | +0.03(+0.34%) |
Feb 07, 2007 | 9.006 | 9.024 | 8.597 | 8.808 | 330,832 | -0.21(-2.33%) |
Feb 06, 2007 | 9.193 | 9.253 | 8.964 | 9.018 | 339,315 | -0.23(-2.53%) |
Feb 05, 2007 | 8.946 | 9.469 | 8.922 | 9.253 | 393,373 | +0.37(+4.13%) |
Feb 02, 2007 | 8.922 | 9.018 | 8.856 | 8.886 | 197,767 | -0.10(-1.07%) |