Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.224 | 8.261 | 8.219 | 8.243 | 28,595 | +0.03(+0.40%) |
Apr 27, 2007 | 8.196 | 8.233 | 8.196 | 8.210 | 18,352 | -0.02(-0.28%) |
Apr 26, 2007 | 8.247 | 8.294 | 8.210 | 8.233 | 17,925 | +0.01(+0.11%) |
Apr 25, 2007 | 8.205 | 8.271 | 8.205 | 8.224 | 17,285 | -0.00(-0.06%) |
Apr 24, 2007 | 8.224 | 8.271 | 8.196 | 8.229 | 40,119 | +0.00(+0.00%) |
Apr 23, 2007 | 8.294 | 8.294 | 8.224 | 8.229 | 21,980 | +0.03(+0.34%) |
Apr 20, 2007 | 8.158 | 8.233 | 8.158 | 8.200 | 18,992 | +0.00(+0.00%) |
Apr 19, 2007 | 8.069 | 8.210 | 8.069 | 8.200 | 24,541 | +0.12(+1.45%) |
Apr 18, 2007 | 8.097 | 8.144 | 8.074 | 8.083 | 33,930 | -0.01(-0.12%) |
Apr 17, 2007 | 8.111 | 8.130 | 8.093 | 8.093 | 21,980 | -0.04(-0.46%) |
Apr 16, 2007 | 8.154 | 8.191 | 8.116 | 8.130 | 6,402 | -0.04(-0.52%) |
Apr 13, 2007 | 8.158 | 8.172 | 8.144 | 8.172 | 11,737 | +0.02(+0.29%) |
Apr 12, 2007 | 8.177 | 8.200 | 8.149 | 8.149 | 31,583 | -0.08(-1.02%) |
Apr 11, 2007 | 8.224 | 8.290 | 8.200 | 8.233 | 28,595 | -0.01(-0.17%) |
Apr 10, 2007 | 8.243 | 8.247 | 8.186 | 8.247 | 11,950 | +0.01(+0.17%) |
Apr 09, 2007 | 8.238 | 8.238 | 8.233 | 8.233 | 5,335 | +0.01(+0.11%) |
Apr 05, 2007 | 8.140 | 8.224 | 8.135 | 8.224 | 29,876 | +0.07(+0.80%) |
Apr 04, 2007 | 8.121 | 8.168 | 8.116 | 8.158 | 35,851 | +0.02(+0.29%) |
Apr 03, 2007 | 8.135 | 8.182 | 8.130 | 8.135 | 44,387 | -0.04(-0.46%) |
Apr 02, 2007 | 8.154 | 8.196 | 8.130 | 8.172 | 32,863 | +0.02(+0.29%) |
Mar 30, 2007 | 8.172 | 8.177 | 8.130 | 8.149 | 41,399 | +0.03(+0.35%) |
Mar 29, 2007 | 8.144 | 8.144 | 8.107 | 8.121 | 28,169 | +0.04(+0.46%) |
Mar 28, 2007 | 8.079 | 8.107 | 8.079 | 8.083 | 15,364 | +0.01(+0.12%) |
Mar 27, 2007 | 8.069 | 8.111 | 8.060 | 8.074 | 26,675 | +0.00(+0.00%) |
Mar 26, 2007 | 8.060 | 8.093 | 8.060 | 8.074 | 35,211 | +0.00(+0.06%) |
Mar 23, 2007 | 8.046 | 8.083 | 8.004 | 8.069 | 34,144 | +0.01(+0.12%) |
Mar 22, 2007 | 8.051 | 8.107 | 7.994 | 8.060 | 60,606 | +0.00(+0.00%) |
Mar 21, 2007 | 8.008 | 8.060 | 7.971 | 8.060 | 30,089 | +0.07(+0.82%) |
Mar 20, 2007 | 7.943 | 8.032 | 7.943 | 7.994 | 62,313 | +0.06(+0.71%) |
Mar 19, 2007 | 7.938 | 7.947 | 7.915 | 7.938 | 19,632 | +0.00(+0.00%) |
Mar 16, 2007 | 7.943 | 7.962 | 7.938 | 7.938 | 3,201 | -0.02(-0.29%) |
Mar 15, 2007 | 7.929 | 7.962 | 7.910 | 7.962 | 34,571 | +0.03(+0.41%) |
Mar 14, 2007 | 7.929 | 7.962 | 7.924 | 7.929 | 26,675 | -0.03(-0.35%) |
Mar 13, 2007 | 8.032 | 7.966 | 7.919 | 7.957 | 10,670 | -0.07(-0.93%) |
Mar 12, 2007 | 7.976 | 8.032 | 7.947 | 8.032 | 35,851 | +0.08(+1.00%) |
Mar 09, 2007 | 7.971 | 7.971 | 7.938 | 7.952 | 110,328 | -0.03(-0.35%) |
Mar 08, 2007 | 7.966 | 8.008 | 7.966 | 7.980 | 36,918 | +0.01(+0.18%) |
Mar 07, 2007 | 7.947 | 7.966 | 7.919 | 7.966 | 48,869 | +0.02(+0.24%) |
Mar 06, 2007 | 7.957 | 7.962 | 7.901 | 7.947 | 31,370 | -0.01(-0.12%) |
Mar 05, 2007 | 7.962 | 7.966 | 7.901 | 7.957 | 37,772 | +0.02(+0.30%) |
Mar 02, 2007 | 7.910 | 7.943 | 7.910 | 7.933 | 21,126 | +0.03(+0.42%) |
Mar 01, 2007 | 7.910 | 7.938 | 7.844 | 7.901 | 128,254 | -0.01(-0.12%) |
Feb 28, 2007 | 7.844 | 7.919 | 7.826 | 7.910 | 74,904 | +0.06(+0.78%) |
Feb 27, 2007 | 7.929 | 7.957 | 7.849 | 7.849 | 89,202 | -0.06(-0.77%) |
Feb 26, 2007 | 7.938 | 7.938 | 7.896 | 7.910 | 163,892 | -0.03(-0.35%) |
Feb 23, 2007 | 7.933 | 7.957 | 7.915 | 7.938 | 10,883 | +0.00(+0.06%) |
Feb 22, 2007 | 7.943 | 7.943 | 7.910 | 7.933 | 19,419 | +0.01(+0.12%) |
Feb 21, 2007 | 7.966 | 7.966 | 7.915 | 7.924 | 31,156 | -0.04(-0.53%) |
Feb 20, 2007 | 7.962 | 7.971 | 7.924 | 7.966 | 23,901 | +0.01(+0.06%) |
Feb 16, 2007 | 7.943 | 7.962 | 7.924 | 7.961 | 24,968 | -0.01(-0.06%) |
Feb 15, 2007 | 7.980 | 7.994 | 7.966 | 7.966 | 58,898 | -0.03(-0.35%) |
Feb 14, 2007 | 7.971 | 7.994 | 7.938 | 7.994 | 42,680 | -0.03(-0.35%) |
Feb 13, 2007 | 8.008 | 8.046 | 7.985 | 8.022 | 23,047 | -0.03(-0.35%) |
Feb 12, 2007 | 8.051 | 8.079 | 8.036 | 8.051 | 165,386 | +0.00(+0.00%) |
Feb 09, 2007 | 8.088 | 8.107 | 8.041 | 8.051 | 36,491 | -0.04(-0.46%) |
Feb 08, 2007 | 8.186 | 8.229 | 8.088 | 8.088 | 80,239 | -0.00(-0.05%) |
Feb 07, 2007 | 8.107 | 8.111 | 8.088 | 8.092 | 17,285 | +0.00(+0.05%) |
Feb 06, 2007 | 8.088 | 8.107 | 8.060 | 8.088 | 41,186 | -0.01(-0.17%) |
Feb 05, 2007 | 8.126 | 8.126 | 8.074 | 8.102 | 48,228 | -0.02(-0.29%) |
Feb 02, 2007 | 8.149 | 8.154 | 8.126 | 8.126 | 16,431 | +0.00(+0.00%) |