Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.778 | 7.992 | 7.743 | 7.800 | 98,946 | +0.02(+0.32%) |
Apr 27, 2007 | 7.891 | 7.891 | 7.736 | 7.775 | 65,288 | -0.16(-1.99%) |
Apr 26, 2007 | 8.313 | 8.315 | 7.928 | 7.933 | 36,496 | -0.41(-4.96%) |
Apr 25, 2007 | 8.236 | 8.518 | 8.172 | 8.347 | 82,725 | +0.18(+2.27%) |
Apr 24, 2007 | 7.911 | 8.271 | 7.911 | 8.162 | 51,500 | +0.25(+3.18%) |
Apr 23, 2007 | 8.229 | 8.231 | 7.837 | 7.911 | 77,859 | -0.37(-4.50%) |
Apr 20, 2007 | 8.466 | 8.466 | 8.160 | 8.283 | 91,241 | -0.08(-1.00%) |
Apr 19, 2007 | 8.456 | 8.456 | 8.345 | 8.367 | 42,173 | -0.14(-1.68%) |
Apr 18, 2007 | 8.841 | 8.882 | 8.493 | 8.510 | 105,840 | -0.37(-4.14%) |
Apr 17, 2007 | 8.717 | 8.890 | 8.601 | 8.878 | 96,918 | +0.15(+1.75%) |
Apr 16, 2007 | 8.606 | 8.737 | 8.404 | 8.725 | 213,707 | +0.36(+4.37%) |
Apr 13, 2007 | 8.143 | 8.540 | 8.143 | 8.360 | 159,368 | +0.21(+2.60%) |
Apr 12, 2007 | 8.333 | 8.333 | 8.076 | 8.148 | 253,854 | -0.18(-2.19%) |
Apr 11, 2007 | 8.836 | 8.892 | 8.273 | 8.330 | 278,185 | -0.49(-5.51%) |
Apr 10, 2007 | 9.122 | 9.122 | 8.791 | 8.816 | 245,338 | -0.33(-3.56%) |
Apr 09, 2007 | 8.964 | 9.183 | 8.885 | 9.141 | 92,458 | +0.07(+0.82%) |
Apr 05, 2007 | 9.045 | 9.210 | 9.045 | 9.067 | 132,604 | +0.02(+0.25%) |
Apr 04, 2007 | 8.651 | 9.060 | 8.446 | 9.045 | 126,116 | +0.41(+4.74%) |
Apr 03, 2007 | 7.923 | 8.685 | 7.923 | 8.636 | 151,663 | +0.75(+9.54%) |
Apr 02, 2007 | 7.931 | 8.007 | 7.773 | 7.884 | 105,434 | -0.11(-1.36%) |
Mar 30, 2007 | 8.175 | 8.234 | 7.896 | 7.992 | 198,703 | -0.16(-1.97%) |
Mar 29, 2007 | 8.273 | 8.325 | 8.140 | 8.153 | 129,765 | -0.07(-0.87%) |
Mar 28, 2007 | 8.177 | 8.278 | 8.167 | 8.224 | 118,005 | +0.01(+0.18%) |
Mar 27, 2007 | 8.345 | 8.421 | 8.180 | 8.209 | 144,769 | -0.13(-1.57%) |
Mar 26, 2007 | 8.296 | 8.481 | 8.145 | 8.340 | 51,095 | +0.17(+2.05%) |
Mar 23, 2007 | 8.059 | 8.286 | 8.059 | 8.172 | 28,386 | +0.10(+1.19%) |
Mar 22, 2007 | 8.010 | 8.123 | 8.010 | 8.076 | 28,386 | +0.08(+0.96%) |
Mar 21, 2007 | 7.775 | 8.014 | 7.719 | 8.000 | 71,371 | +0.21(+2.69%) |
Mar 20, 2007 | 7.682 | 7.820 | 7.682 | 7.790 | 45,417 | +0.09(+1.22%) |
Mar 19, 2007 | 7.682 | 7.741 | 7.657 | 7.696 | 119,222 | +0.04(+0.55%) |
Mar 16, 2007 | 7.652 | 7.706 | 7.526 | 7.654 | 88,808 | +0.00(+0.06%) |
Mar 15, 2007 | 7.578 | 7.669 | 7.524 | 7.649 | 78,264 | +0.09(+1.14%) |
Mar 14, 2007 | 7.649 | 7.731 | 7.524 | 7.563 | 34,063 | -0.14(-1.82%) |
Mar 13, 2007 | 8.153 | 8.222 | 7.696 | 7.704 | 58,800 | -0.45(-5.51%) |
Mar 12, 2007 | 7.837 | 8.219 | 7.828 | 8.153 | 66,099 | +0.33(+4.19%) |
Mar 09, 2007 | 7.903 | 7.977 | 7.810 | 7.825 | 36,496 | -0.02(-0.25%) |
Mar 08, 2007 | 8.086 | 8.101 | 7.768 | 7.844 | 139,498 | -0.19(-2.39%) |
Mar 07, 2007 | 8.042 | 8.076 | 7.965 | 8.037 | 47,445 | -0.08(-1.03%) |
Mar 06, 2007 | 7.943 | 8.251 | 7.943 | 8.120 | 75,831 | +0.23(+2.94%) |
Mar 05, 2007 | 8.101 | 8.382 | 7.847 | 7.889 | 100,973 | -0.24(-2.91%) |
Mar 02, 2007 | 8.468 | 8.582 | 8.125 | 8.125 | 75,020 | -0.36(-4.22%) |
Mar 01, 2007 | 8.345 | 8.754 | 8.261 | 8.483 | 38,929 | +0.06(+0.76%) |
Feb 28, 2007 | 8.384 | 8.631 | 8.286 | 8.419 | 104,218 | +0.01(+0.18%) |
Feb 27, 2007 | 8.493 | 8.493 | 8.384 | 8.404 | 39,740 | -0.18(-2.13%) |
Feb 26, 2007 | 8.451 | 8.636 | 8.394 | 8.587 | 44,606 | +0.08(+0.99%) |
Feb 23, 2007 | 8.569 | 8.569 | 8.421 | 8.503 | 52,311 | -0.12(-1.40%) |
Feb 22, 2007 | 8.658 | 8.678 | 8.508 | 8.624 | 53,122 | -0.03(-0.37%) |
Feb 21, 2007 | 8.414 | 8.754 | 8.409 | 8.656 | 111,922 | +0.17(+2.05%) |
Feb 20, 2007 | 8.431 | 8.599 | 8.387 | 8.482 | 57,178 | +0.03(+0.33%) |
Feb 16, 2007 | 8.478 | 8.518 | 8.439 | 8.453 | 21,086 | -0.00(-0.06%) |
Feb 15, 2007 | 8.434 | 8.631 | 8.407 | 8.458 | 60,016 | +0.03(+0.38%) |
Feb 14, 2007 | 8.582 | 8.606 | 8.424 | 8.426 | 31,224 | -0.16(-1.89%) |
Feb 13, 2007 | 8.530 | 8.606 | 8.337 | 8.589 | 20,275 | +0.06(+0.69%) |
Feb 12, 2007 | 8.557 | 8.604 | 8.387 | 8.530 | 49,465 | +0.02(+0.29%) |
Feb 09, 2007 | 8.520 | 8.619 | 8.372 | 8.505 | 81,509 | -0.08(-0.89%) |
Feb 08, 2007 | 8.599 | 8.651 | 8.510 | 8.582 | 46,634 | -0.02(-0.20%) |
Feb 07, 2007 | 8.582 | 8.680 | 8.446 | 8.599 | 88,402 | +0.04(+0.49%) |
Feb 06, 2007 | 8.557 | 8.754 | 8.377 | 8.557 | 164,234 | +0.02(+0.20%) |
Feb 05, 2007 | 8.458 | 8.702 | 8.372 | 8.540 | 61,638 | +0.05(+0.64%) |
Feb 02, 2007 | 8.540 | 8.722 | 8.384 | 8.485 | 74,209 | -0.02(-0.26%) |