Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.050 | 9.180 | 8.930 | 9.000 | 1,130,825 | +0.00(+0.00%) |
Apr 27, 2007 | 8.950 | 9.120 | 8.950 | 9.000 | 1,323,297 | +0.10(+1.12%) |
Apr 26, 2007 | 8.450 | 8.940 | 8.420 | 8.900 | 2,966,147 | +0.39(+4.58%) |
Apr 25, 2007 | 8.710 | 8.770 | 8.510 | 8.510 | 2,116,075 | -0.20(-2.30%) |
Apr 24, 2007 | 9.000 | 9.010 | 8.670 | 8.710 | 1,219,492 | -0.15(-1.69%) |
Apr 23, 2007 | 9.000 | 9.020 | 8.830 | 8.860 | 1,413,847 | -0.11(-1.23%) |
Apr 20, 2007 | 9.070 | 9.100 | 8.920 | 8.970 | 517,518 | +0.09(+1.01%) |
Apr 19, 2007 | 9.030 | 9.030 | 8.880 | 8.880 | 1,072,002 | -0.23(-2.52%) |
Apr 18, 2007 | 9.330 | 9.360 | 9.080 | 9.110 | 1,198,290 | -0.22(-2.36%) |
Apr 17, 2007 | 9.300 | 9.390 | 9.230 | 9.330 | 495,131 | -0.02(-0.21%) |
Apr 16, 2007 | 9.300 | 9.380 | 9.270 | 9.350 | 820,068 | +0.05(+0.54%) |
Apr 13, 2007 | 9.300 | 9.450 | 9.130 | 9.300 | 1,803,911 | +0.08(+0.87%) |
Apr 12, 2007 | 9.230 | 9.270 | 9.100 | 9.220 | 832,821 | +0.02(+0.22%) |
Apr 11, 2007 | 9.550 | 9.600 | 9.120 | 9.200 | 1,376,275 | -0.27(-2.85%) |
Apr 10, 2007 | 9.450 | 9.550 | 9.430 | 9.470 | 1,157,229 | +0.13(+1.39%) |
Apr 09, 2007 | 9.550 | 9.560 | 9.300 | 9.340 | 1,053,246 | -0.15(-1.58%) |
Apr 05, 2007 | 9.490 | 9.560 | 9.350 | 9.490 | 1,774,300 | +0.15(+1.61%) |
Apr 04, 2007 | 9.050 | 9.370 | 8.950 | 9.340 | 2,483,052 | +0.41(+4.59%) |
Apr 03, 2007 | 9.010 | 9.010 | 8.850 | 8.930 | 2,681,262 | -0.06(-0.67%) |
Apr 02, 2007 | 8.900 | 9.020 | 8.790 | 8.990 | 769,758 | +0.08(+0.90%) |
Mar 30, 2007 | 9.180 | 9.210 | 8.890 | 8.910 | 1,811,809 | -0.26(-2.84%) |
Mar 29, 2007 | 9.140 | 9.270 | 9.120 | 9.170 | 559,563 | -0.01(-0.11%) |
Mar 28, 2007 | 9.200 | 9.250 | 9.140 | 9.180 | 1,415,295 | -0.01(-0.11%) |
Mar 27, 2007 | 9.180 | 9.250 | 9.120 | 9.190 | 1,337,792 | -0.02(-0.22%) |
Mar 26, 2007 | 9.120 | 9.230 | 9.120 | 9.210 | 1,426,228 | +0.14(+1.54%) |
Mar 23, 2007 | 9.130 | 9.160 | 8.930 | 9.070 | 747,348 | +0.00(+0.00%) |
Mar 22, 2007 | 9.050 | 9.210 | 9.020 | 9.070 | 1,272,117 | +0.06(+0.67%) |
Mar 21, 2007 | 8.650 | 9.020 | 8.640 | 9.010 | 2,734,036 | +0.38(+4.40%) |
Mar 20, 2007 | 8.870 | 8.870 | 8.550 | 8.630 | 1,696,453 | -0.12(-1.37%) |
Mar 19, 2007 | 8.950 | 8.950 | 8.680 | 8.750 | 2,112,572 | -0.10(-1.13%) |
Mar 16, 2007 | 9.010 | 9.030 | 8.750 | 8.850 | 2,300,879 | -0.14(-1.56%) |
Mar 15, 2007 | 9.090 | 9.090 | 8.850 | 8.990 | 1,781,070 | +0.10(+1.12%) |
Mar 14, 2007 | 8.750 | 8.970 | 8.710 | 8.890 | 1,595,406 | +0.02(+0.23%) |
Mar 13, 2007 | 8.960 | 9.060 | 8.800 | 8.870 | 1,142,375 | -0.08(-0.89%) |
Mar 12, 2007 | 9.020 | 9.070 | 8.900 | 8.950 | 654,521 | -0.10(-1.10%) |
Mar 09, 2007 | 9.250 | 9.250 | 9.010 | 9.050 | 811,410 | -0.11(-1.20%) |
Mar 08, 2007 | 9.250 | 9.300 | 9.080 | 9.160 | 1,213,311 | +0.01(+0.11%) |
Mar 07, 2007 | 9.300 | 9.350 | 9.120 | 9.150 | 957,681 | -0.15(-1.61%) |
Mar 06, 2007 | 9.200 | 9.300 | 9.050 | 9.300 | 1,656,806 | +0.30(+3.33%) |
Mar 05, 2007 | 9.160 | 9.180 | 8.920 | 9.000 | 1,859,781 | -0.21(-2.28%) |
Mar 02, 2007 | 9.500 | 9.620 | 9.190 | 9.210 | 2,985,283 | -0.42(-4.36%) |
Mar 01, 2007 | 9.800 | 9.820 | 9.550 | 9.630 | 1,106,063 | -0.14(-1.43%) |
Feb 28, 2007 | 9.820 | 9.890 | 9.660 | 9.770 | 1,545,327 | +0.00(+0.00%) |
Feb 27, 2007 | 10.10 | 10.23 | 9.500 | 9.770 | 2,543,197 | -0.55(-5.33%) |
Feb 26, 2007 | 10.56 | 10.59 | 10.31 | 10.32 | 1,722,837 | -0.09(-0.86%) |
Feb 23, 2007 | 10.75 | 10.75 | 10.33 | 10.41 | 2,985,528 | -0.16(-1.51%) |
Feb 22, 2007 | 10.85 | 10.90 | 10.55 | 10.57 | 2,479,771 | -0.23(-2.13%) |
Feb 21, 2007 | 10.62 | 10.82 | 10.39 | 10.80 | 9,671,432 | +0.25(+2.37%) |
Feb 20, 2007 | 10.49 | 10.55 | 10.30 | 10.55 | 1,151,892 | +0.42(+4.15%) |
Feb 16, 2007 | 10.17 | 10.21 | 10.12 | 10.13 | 688,726 | -0.12(-1.17%) |
Feb 15, 2007 | 10.26 | 10.32 | 10.16 | 10.25 | 1,306,990 | -0.01(-0.10%) |
Feb 14, 2007 | 10.10 | 10.33 | 10.07 | 10.26 | 1,411,028 | +0.21(+2.09%) |
Feb 13, 2007 | 10.20 | 10.24 | 10.05 | 10.05 | 1,074,751 | -0.04(-0.40%) |
Feb 12, 2007 | 10.08 | 10.14 | 9.980 | 10.09 | 993,239 | +0.04(+0.40%) |
Feb 09, 2007 | 10.18 | 10.27 | 10.04 | 10.05 | 1,340,567 | -0.06(-0.59%) |
Feb 08, 2007 | 10.15 | 10.27 | 10.08 | 10.11 | 1,238,284 | -0.04(-0.39%) |
Feb 07, 2007 | 10.30 | 10.37 | 10.14 | 10.15 | 695,932 | -0.19(-1.84%) |
Feb 06, 2007 | 10.36 | 10.49 | 10.17 | 10.34 | 1,506,649 | +0.04(+0.39%) |
Feb 05, 2007 | 10.29 | 10.34 | 10.22 | 10.30 | 1,524,120 | +0.05(+0.49%) |
Feb 02, 2007 | 10.20 | 10.37 | 10.05 | 10.25 | 1,165,815 | -0.06(-0.58%) |