Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.116 | 9.124 | 9.049 | 9.069 | 2,384,691 | -0.01(-0.15%) |
Apr 27, 2007 | 9.065 | 9.127 | 9.056 | 9.083 | 1,643,997 | -0.10(-1.07%) |
Apr 26, 2007 | 9.241 | 9.254 | 9.170 | 9.181 | 1,019,666 | -0.07(-0.75%) |
Apr 25, 2007 | 9.190 | 9.250 | 9.130 | 9.250 | 2,433,921 | +0.12(+1.32%) |
Apr 24, 2007 | 9.135 | 9.158 | 9.076 | 9.130 | 1,356,073 | -0.06(-0.64%) |
Apr 23, 2007 | 9.225 | 9.266 | 9.189 | 9.189 | 804,096 | -0.10(-1.13%) |
Apr 20, 2007 | 9.280 | 9.324 | 9.268 | 9.293 | 762,325 | +0.09(+1.02%) |
Apr 19, 2007 | 9.122 | 9.242 | 9.096 | 9.199 | 959,246 | -0.05(-0.54%) |
Apr 18, 2007 | 9.225 | 9.276 | 9.163 | 9.249 | 1,337,426 | -0.02(-0.25%) |
Apr 17, 2007 | 9.244 | 9.300 | 9.236 | 9.272 | 730,996 | +0.02(+0.19%) |
Apr 16, 2007 | 9.269 | 9.300 | 9.233 | 9.254 | 851,089 | -0.02(-0.17%) |
Apr 13, 2007 | 9.197 | 9.273 | 9.185 | 9.270 | 907,778 | +0.10(+1.07%) |
Apr 12, 2007 | 9.088 | 9.185 | 9.085 | 9.173 | 1,127,823 | +0.05(+0.51%) |
Apr 11, 2007 | 9.150 | 9.187 | 9.108 | 9.126 | 770,530 | -0.06(-0.63%) |
Apr 10, 2007 | 9.130 | 9.183 | 9.116 | 9.183 | 593,748 | +0.07(+0.75%) |
Apr 09, 2007 | 9.143 | 9.148 | 9.096 | 9.115 | 469,180 | -0.00(-0.03%) |
Apr 05, 2007 | 9.095 | 9.154 | 9.088 | 9.118 | 729,505 | +0.01(+0.16%) |
Apr 04, 2007 | 9.076 | 9.119 | 9.049 | 9.103 | 2,108,702 | +0.04(+0.43%) |
Apr 03, 2007 | 9.028 | 9.122 | 9.020 | 9.064 | 1,323,999 | +0.09(+0.99%) |
Apr 02, 2007 | 9.021 | 9.021 | 8.909 | 8.976 | 1,711,129 | +0.07(+0.83%) |
Mar 30, 2007 | 8.811 | 8.919 | 8.805 | 8.902 | 2,881,470 | +0.05(+0.58%) |
Mar 29, 2007 | 8.812 | 8.852 | 8.781 | 8.851 | 1,812,573 | +0.09(+1.01%) |
Mar 28, 2007 | 8.765 | 8.820 | 8.738 | 8.762 | 1,359,803 | -0.02(-0.23%) |
Mar 27, 2007 | 8.750 | 8.811 | 8.734 | 8.783 | 1,456,026 | -0.03(-0.29%) |
Mar 26, 2007 | 8.795 | 8.812 | 8.699 | 8.808 | 2,416,765 | -0.00(-0.02%) |
Mar 23, 2007 | 8.795 | 8.840 | 8.781 | 8.809 | 1,167,357 | +0.00(+0.05%) |
Mar 22, 2007 | 8.815 | 8.860 | 8.781 | 8.805 | 1,996,815 | -0.11(-1.26%) |
Mar 21, 2007 | 8.703 | 8.918 | 8.520 | 8.918 | 3,284,264 | +0.28(+3.20%) |
Mar 20, 2007 | 8.516 | 8.673 | 8.504 | 8.642 | 1,250,899 | +0.07(+0.77%) |
Mar 19, 2007 | 8.484 | 8.618 | 8.478 | 8.576 | 1,699,194 | +0.16(+1.85%) |
Mar 16, 2007 | 8.482 | 8.557 | 8.388 | 8.421 | 5,440,705 | +0.13(+1.62%) |
Mar 15, 2007 | 8.202 | 8.293 | 8.186 | 8.286 | 1,772,294 | +0.05(+0.62%) |
Mar 14, 2007 | 8.185 | 8.241 | 8.071 | 8.236 | 2,408,560 | -0.03(-0.32%) |
Mar 13, 2007 | 8.510 | 8.525 | 8.252 | 8.262 | 1,605,955 | -0.25(-2.91%) |
Mar 12, 2007 | 8.415 | 8.529 | 8.399 | 8.510 | 1,543,298 | +0.00(+0.02%) |
Mar 09, 2007 | 8.564 | 8.574 | 8.470 | 8.509 | 1,603,717 | +0.05(+0.57%) |
Mar 08, 2007 | 8.399 | 8.537 | 8.396 | 8.461 | 1,112,159 | +0.17(+2.05%) |
Mar 07, 2007 | 8.305 | 8.344 | 8.270 | 8.290 | 1,296,400 | +0.02(+0.21%) |
Mar 06, 2007 | 8.197 | 8.311 | 8.161 | 8.273 | 1,443,345 | +0.17(+2.10%) |
Mar 05, 2007 | 8.170 | 8.254 | 8.017 | 8.103 | 1,998,306 | -0.18(-2.22%) |
Mar 02, 2007 | 8.386 | 8.406 | 8.225 | 8.286 | 2,612,941 | -0.21(-2.52%) |
Mar 01, 2007 | 8.431 | 8.603 | 8.396 | 8.501 | 3,924,461 | -0.13(-1.51%) |
Feb 28, 2007 | 8.733 | 8.736 | 8.597 | 8.631 | 6,387,272 | +0.01(+0.11%) |
Feb 27, 2007 | 8.938 | 8.961 | 8.544 | 8.622 | 2,810,608 | -0.42(-4.61%) |
Feb 26, 2007 | 9.031 | 9.057 | 9.010 | 9.039 | 654,167 | +0.07(+0.82%) |
Feb 23, 2007 | 8.951 | 8.985 | 8.933 | 8.965 | 901,065 | -0.01(-0.09%) |
Feb 22, 2007 | 9.001 | 9.016 | 8.930 | 8.973 | 1,102,462 | -0.05(-0.59%) |
Feb 21, 2007 | 9.025 | 9.048 | 9.000 | 9.027 | 1,200,923 | -0.09(-1.00%) |
Feb 20, 2007 | 9.069 | 9.130 | 9.017 | 9.118 | 1,111,413 | +0.04(+0.44%) |
Feb 16, 2007 | 8.981 | 9.126 | 8.970 | 9.077 | 1,805,860 | +0.07(+0.82%) |
Feb 15, 2007 | 9.009 | 9.031 | 8.980 | 9.004 | 858,548 | -0.03(-0.36%) |
Feb 14, 2007 | 8.966 | 9.063 | 8.958 | 9.036 | 952,585 | +0.10(+1.13%) |
Feb 13, 2007 | 8.907 | 8.949 | 8.898 | 8.935 | 761,855 | +0.07(+0.76%) |
Feb 12, 2007 | 8.895 | 8.902 | 8.850 | 8.868 | 980,132 | -0.04(-0.42%) |
Feb 09, 2007 | 8.988 | 8.990 | 8.882 | 8.906 | 1,470,944 | -0.07(-0.75%) |
Feb 08, 2007 | 8.919 | 9.008 | 8.910 | 8.973 | 1,940,125 | +0.10(+1.10%) |
Feb 07, 2007 | 8.820 | 8.900 | 8.812 | 8.875 | 896,590 | +0.12(+1.35%) |
Feb 06, 2007 | 8.757 | 8.784 | 8.721 | 8.757 | 1,253,883 | +0.03(+0.31%) |
Feb 05, 2007 | 8.705 | 8.760 | 8.698 | 8.730 | 1,663,390 | -0.04(-0.49%) |
Feb 02, 2007 | 8.791 | 8.791 | 8.736 | 8.773 | 1,098,733 | -0.04(-0.41%) |