Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.07 | 10.34 | 9.818 | 9.922 | 295,244 | -0.19(-1.88%) |
Apr 27, 2007 | 9.922 | 10.16 | 9.808 | 10.11 | 214,222 | +0.21(+2.12%) |
Apr 26, 2007 | 9.999 | 10.13 | 9.903 | 9.903 | 198,369 | -0.03(-0.29%) |
Apr 25, 2007 | 9.599 | 9.979 | 9.475 | 9.932 | 280,808 | +0.31(+3.27%) |
Apr 24, 2007 | 9.665 | 9.665 | 9.532 | 9.618 | 118,414 | -0.03(-0.28%) |
Apr 23, 2007 | 9.541 | 9.722 | 9.475 | 9.644 | 193,275 | +0.09(+0.98%) |
Apr 20, 2007 | 9.522 | 9.637 | 9.503 | 9.551 | 154,664 | +0.03(+0.30%) |
Apr 19, 2007 | 9.427 | 9.665 | 9.341 | 9.522 | 227,983 | +0.00(+0.00%) |
Apr 18, 2007 | 9.713 | 9.780 | 9.475 | 9.522 | 299,919 | -0.23(-2.34%) |
Apr 17, 2007 | 9.865 | 9.894 | 9.665 | 9.751 | 348,667 | -0.17(-1.73%) |
Apr 16, 2007 | 9.808 | 9.970 | 9.656 | 9.922 | 311,102 | +0.10(+0.97%) |
Apr 13, 2007 | 9.294 | 9.827 | 9.189 | 9.827 | 1,002,679 | +0.50(+5.41%) |
Apr 12, 2007 | 8.742 | 9.332 | 8.675 | 9.322 | 512,801 | +0.55(+6.30%) |
Apr 11, 2007 | 8.818 | 8.837 | 8.704 | 8.770 | 146,175 | -0.05(-0.54%) |
Apr 10, 2007 | 8.704 | 8.884 | 8.665 | 8.818 | 143,366 | +0.07(+0.76%) |
Apr 09, 2007 | 9.018 | 9.018 | 8.665 | 8.751 | 217,500 | -0.20(-2.29%) |
Apr 05, 2007 | 8.761 | 8.989 | 8.732 | 8.956 | 168,841 | +0.20(+2.23%) |
Apr 04, 2007 | 8.704 | 8.761 | 8.646 | 8.761 | 167,123 | +0.09(+0.99%) |
Apr 03, 2007 | 8.694 | 8.732 | 8.556 | 8.675 | 117,487 | +0.00(+0.00%) |
Apr 02, 2007 | 8.618 | 8.808 | 8.618 | 8.675 | 190,166 | +0.09(+1.00%) |
Mar 30, 2007 | 8.465 | 8.646 | 8.380 | 8.589 | 205,525 | +0.15(+1.81%) |
Mar 29, 2007 | 8.427 | 8.542 | 8.399 | 8.437 | 126,423 | +0.00(+0.00%) |
Mar 28, 2007 | 8.389 | 8.589 | 8.370 | 8.437 | 182,063 | +0.05(+0.57%) |
Mar 27, 2007 | 8.656 | 8.656 | 8.380 | 8.389 | 176,922 | -0.24(-2.76%) |
Mar 26, 2007 | 8.504 | 8.665 | 8.370 | 8.627 | 226,193 | +0.13(+1.57%) |
Mar 23, 2007 | 8.618 | 8.618 | 8.389 | 8.494 | 141,016 | -0.11(-1.33%) |
Mar 22, 2007 | 8.523 | 8.646 | 8.484 | 8.608 | 397,981 | +0.09(+1.01%) |
Mar 21, 2007 | 8.389 | 8.551 | 8.265 | 8.523 | 299,781 | +0.10(+1.24%) |
Mar 20, 2007 | 8.361 | 8.494 | 8.294 | 8.418 | 271,930 | +0.06(+0.68%) |
Mar 19, 2007 | 8.256 | 8.399 | 8.104 | 8.361 | 376,813 | +0.18(+2.21%) |
Mar 16, 2007 | 8.161 | 8.199 | 7.999 | 8.180 | 283,836 | +0.05(+0.59%) |
Mar 15, 2007 | 8.151 | 8.342 | 8.085 | 8.132 | 190,407 | -0.10(-1.27%) |
Mar 14, 2007 | 8.046 | 8.237 | 7.932 | 8.237 | 496,948 | -0.02(-0.23%) |
Mar 13, 2007 | 8.437 | 8.475 | 8.132 | 8.256 | 473,641 | -0.18(-2.14%) |
Mar 12, 2007 | 8.237 | 8.475 | 8.113 | 8.437 | 478,165 | +0.33(+4.11%) |
Mar 09, 2007 | 8.456 | 8.475 | 7.999 | 8.104 | 694,551 | -0.32(-3.84%) |
Mar 08, 2007 | 8.475 | 8.551 | 8.342 | 8.427 | 535,057 | -0.10(-1.23%) |
Mar 07, 2007 | 8.465 | 8.665 | 8.380 | 8.532 | 667,265 | -0.02(-0.22%) |
Mar 06, 2007 | 8.856 | 8.856 | 8.427 | 8.551 | 1,005,714 | -0.06(-0.66%) |
Mar 05, 2007 | 8.094 | 8.761 | 7.951 | 8.608 | 2,285,292 | +0.53(+6.60%) |
Mar 02, 2007 | 9.075 | 9.427 | 7.923 | 8.075 | 10,199,268 | +1.19(+17.29%) |
Mar 01, 2007 | 7.104 | 7.123 | 6.856 | 6.885 | 808,094 | -0.07(-0.96%) |
Feb 28, 2007 | 6.761 | 7.247 | 6.732 | 6.951 | 178,877 | +0.14(+2.10%) |
Feb 27, 2007 | 7.132 | 7.132 | 6.713 | 6.809 | 191,418 | -0.34(-4.79%) |
Feb 26, 2007 | 7.199 | 7.218 | 7.056 | 7.151 | 114,442 | -0.07(-0.92%) |
Feb 23, 2007 | 7.142 | 7.218 | 7.009 | 7.218 | 149,202 | +0.05(+0.66%) |
Feb 22, 2007 | 7.075 | 7.199 | 6.961 | 7.170 | 105,884 | +0.12(+1.76%) |
Feb 21, 2007 | 7.104 | 7.123 | 6.913 | 7.047 | 128,341 | -0.03(-0.40%) |
Feb 20, 2007 | 6.904 | 7.332 | 6.894 | 7.075 | 365,916 | +0.24(+3.48%) |
Feb 16, 2007 | 6.780 | 6.856 | 6.742 | 6.837 | 113,524 | +0.08(+1.13%) |
Feb 15, 2007 | 6.570 | 6.885 | 6.570 | 6.761 | 86,582 | +0.18(+2.75%) |
Feb 14, 2007 | 6.704 | 6.761 | 6.466 | 6.580 | 159,063 | -0.12(-1.85%) |
Feb 13, 2007 | 6.751 | 6.847 | 6.685 | 6.704 | 149,802 | -0.02(-0.28%) |
Feb 12, 2007 | 6.809 | 6.856 | 6.704 | 6.723 | 61,098 | -0.14(-2.08%) |
Feb 09, 2007 | 6.885 | 7.142 | 6.837 | 6.866 | 166,977 | -0.28(-3.87%) |
Feb 08, 2007 | 6.723 | 7.247 | 6.685 | 7.142 | 300,284 | +0.45(+6.69%) |
Feb 07, 2007 | 6.723 | 6.723 | 6.656 | 6.694 | 58,113 | -0.01(-0.14%) |
Feb 06, 2007 | 6.704 | 6.732 | 6.675 | 6.704 | 52,841 | +0.03(+0.43%) |
Feb 05, 2007 | 6.685 | 6.732 | 6.675 | 6.675 | 24,127 | -0.05(-0.71%) |
Feb 02, 2007 | 6.742 | 6.770 | 6.666 | 6.723 | 82,826 | +0.02(+0.28%) |