Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.553 | 8.571 | 8.380 | 8.445 | 4,794,911 | -0.13(-1.56%) |
Apr 27, 2007 | 8.511 | 8.634 | 8.481 | 8.579 | 3,863,118 | +0.06(+0.71%) |
Apr 26, 2007 | 8.503 | 8.647 | 8.478 | 8.519 | 6,095,154 | +0.05(+0.63%) |
Apr 25, 2007 | 8.389 | 8.466 | 8.369 | 8.466 | 4,578,367 | +0.11(+1.36%) |
Apr 24, 2007 | 8.322 | 8.373 | 8.217 | 8.352 | 5,059,708 | +0.03(+0.33%) |
Apr 23, 2007 | 8.317 | 8.373 | 8.292 | 8.325 | 2,390,281 | -0.01(-0.15%) |
Apr 20, 2007 | 8.328 | 8.351 | 8.287 | 8.337 | 4,656,007 | +0.05(+0.64%) |
Apr 19, 2007 | 8.341 | 8.354 | 8.270 | 8.284 | 3,161,765 | -0.06(-0.77%) |
Apr 18, 2007 | 8.273 | 8.358 | 8.234 | 8.348 | 5,086,081 | +0.02(+0.30%) |
Apr 17, 2007 | 8.335 | 8.363 | 8.280 | 8.324 | 3,568,660 | -0.01(-0.16%) |
Apr 16, 2007 | 8.145 | 8.385 | 8.145 | 8.337 | 5,448,854 | +0.20(+2.41%) |
Apr 13, 2007 | 8.120 | 8.142 | 8.073 | 8.141 | 3,450,364 | +0.06(+0.73%) |
Apr 12, 2007 | 8.011 | 8.097 | 7.950 | 8.082 | 3,877,768 | +0.04(+0.48%) |
Apr 11, 2007 | 8.152 | 8.186 | 8.027 | 8.044 | 4,997,736 | -0.11(-1.32%) |
Apr 10, 2007 | 8.041 | 8.157 | 8.022 | 8.152 | 5,953,261 | +0.09(+1.15%) |
Apr 09, 2007 | 8.040 | 8.093 | 8.033 | 8.059 | 3,709,139 | +0.03(+0.34%) |
Apr 05, 2007 | 7.959 | 8.049 | 7.928 | 8.032 | 2,281,298 | +0.05(+0.63%) |
Apr 04, 2007 | 7.995 | 8.038 | 7.962 | 7.981 | 2,434,398 | -0.04(-0.49%) |
Apr 03, 2007 | 7.961 | 8.064 | 7.961 | 8.021 | 3,928,676 | +0.07(+0.91%) |
Apr 02, 2007 | 7.851 | 7.969 | 7.838 | 7.948 | 4,769,201 | +0.06(+0.80%) |
Mar 30, 2007 | 7.877 | 7.988 | 7.861 | 7.886 | 5,736,193 | +0.01(+0.10%) |
Mar 29, 2007 | 7.976 | 8.012 | 7.860 | 7.877 | 4,800,976 | -0.05(-0.60%) |
Mar 28, 2007 | 7.993 | 7.993 | 7.858 | 7.925 | 3,348,915 | -0.04(-0.51%) |
Mar 27, 2007 | 8.007 | 8.034 | 7.933 | 7.966 | 2,565,524 | -0.06(-0.80%) |
Mar 26, 2007 | 8.096 | 8.097 | 7.948 | 8.030 | 4,193,666 | -0.09(-1.06%) |
Mar 23, 2007 | 8.081 | 8.130 | 8.055 | 8.116 | 2,937,259 | +0.05(+0.56%) |
Mar 22, 2007 | 8.123 | 8.131 | 8.056 | 8.071 | 3,584,042 | -0.04(-0.54%) |
Mar 21, 2007 | 8.006 | 8.130 | 7.956 | 8.115 | 3,181,542 | +0.11(+1.36%) |
Mar 20, 2007 | 8.003 | 8.060 | 7.993 | 8.006 | 3,582,211 | -0.01(-0.07%) |
Mar 19, 2007 | 7.916 | 8.014 | 7.899 | 8.011 | 4,366,335 | +0.13(+1.63%) |
Mar 16, 2007 | 7.955 | 8.000 | 7.864 | 7.883 | 5,702,751 | -0.07(-0.91%) |
Mar 15, 2007 | 7.864 | 7.969 | 7.820 | 7.955 | 6,209,355 | +0.09(+1.16%) |
Mar 14, 2007 | 7.850 | 7.917 | 7.801 | 7.864 | 8,172,686 | +0.03(+0.44%) |
Mar 13, 2007 | 7.917 | 7.926 | 7.816 | 7.830 | 7,659,581 | -0.09(-1.10%) |
Mar 12, 2007 | 7.862 | 7.924 | 7.820 | 7.917 | 4,543,962 | +0.04(+0.47%) |
Mar 09, 2007 | 7.905 | 7.918 | 7.842 | 7.880 | 3,886,924 | +0.01(+0.10%) |
Mar 08, 2007 | 7.828 | 7.918 | 7.821 | 7.872 | 6,129,789 | +0.08(+1.05%) |
Mar 07, 2007 | 7.712 | 7.840 | 7.679 | 7.790 | 8,804,454 | +0.02(+0.23%) |
Mar 06, 2007 | 7.709 | 7.798 | 7.612 | 7.772 | 7,648,228 | +0.21(+2.80%) |
Mar 05, 2007 | 7.688 | 7.775 | 7.558 | 7.561 | 5,472,385 | -0.15(-2.00%) |
Mar 02, 2007 | 7.799 | 7.815 | 7.707 | 7.715 | 4,777,624 | -0.08(-1.09%) |
Mar 01, 2007 | 7.737 | 7.891 | 7.510 | 7.799 | 9,558,904 | -0.11(-1.40%) |
Feb 28, 2007 | 7.809 | 7.959 | 7.772 | 7.910 | 6,873,260 | +0.10(+1.22%) |
Feb 27, 2007 | 8.000 | 8.019 | 7.709 | 7.815 | 8,930,441 | -0.27(-3.34%) |
Feb 26, 2007 | 8.260 | 8.260 | 8.075 | 8.085 | 8,265,071 | -0.18(-2.13%) |
Feb 23, 2007 | 8.257 | 8.328 | 8.208 | 8.261 | 7,930,967 | -0.08(-0.90%) |
Feb 22, 2007 | 8.389 | 8.403 | 8.291 | 8.336 | 3,736,033 | -0.08(-0.89%) |
Feb 21, 2007 | 8.444 | 8.494 | 8.396 | 8.411 | 6,501,158 | -0.06(-0.73%) |
Feb 20, 2007 | 8.255 | 8.477 | 8.230 | 8.473 | 5,505,713 | +0.24(+2.97%) |
Feb 16, 2007 | 8.213 | 8.258 | 8.198 | 8.228 | 3,399,456 | -0.02(-0.18%) |
Feb 15, 2007 | 8.191 | 8.287 | 8.191 | 8.243 | 4,051,733 | +0.05(+0.58%) |
Feb 14, 2007 | 8.159 | 8.204 | 8.122 | 8.195 | 5,029,778 | +0.04(+0.45%) |
Feb 13, 2007 | 8.246 | 8.310 | 7.987 | 8.159 | 13,688,116 | -0.14(-1.68%) |
Feb 12, 2007 | 8.228 | 8.322 | 8.168 | 8.298 | 5,723,272 | +0.04(+0.48%) |
Feb 09, 2007 | 8.299 | 8.365 | 8.208 | 8.258 | 4,207,020 | -0.04(-0.49%) |
Feb 08, 2007 | 8.326 | 8.328 | 8.253 | 8.299 | 4,505,141 | -0.01(-0.15%) |
Feb 07, 2007 | 8.258 | 8.336 | 8.227 | 8.311 | 3,760,937 | +0.05(+0.59%) |
Feb 06, 2007 | 8.144 | 8.283 | 8.135 | 8.262 | 3,954,679 | +0.13(+1.58%) |
Feb 05, 2007 | 8.135 | 8.217 | 8.093 | 8.134 | 3,207,912 | -0.01(-0.15%) |
Feb 02, 2007 | 8.175 | 8.224 | 8.120 | 8.146 | 3,459,886 | +0.02(+0.18%) |