Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.35 | 11.51 | 11.26 | 11.27 | 12,237,056 | -0.05(-0.48%) |
Apr 27, 2007 | 11.23 | 11.36 | 11.20 | 11.32 | 9,376,631 | +0.06(+0.52%) |
Apr 26, 2007 | 11.22 | 11.31 | 11.16 | 11.27 | 14,761,065 | +0.05(+0.41%) |
Apr 25, 2007 | 11.27 | 11.30 | 11.17 | 11.22 | 11,356,434 | +0.02(+0.21%) |
Apr 24, 2007 | 11.27 | 11.27 | 11.05 | 11.20 | 11,588,832 | -0.01(-0.09%) |
Apr 23, 2007 | 11.18 | 11.35 | 11.18 | 11.21 | 11,874,610 | +0.01(+0.06%) |
Apr 20, 2007 | 11.19 | 11.24 | 11.11 | 11.20 | 17,273,332 | +0.01(+0.09%) |
Apr 19, 2007 | 11.40 | 11.40 | 11.16 | 11.19 | 10,942,294 | -0.09(-0.76%) |
Apr 18, 2007 | 11.32 | 11.32 | 11.22 | 11.28 | 9,906,181 | -0.05(-0.48%) |
Apr 17, 2007 | 11.38 | 11.38 | 11.21 | 11.33 | 10,286,581 | -0.05(-0.40%) |
Apr 16, 2007 | 11.30 | 11.40 | 11.23 | 11.38 | 11,715,950 | +0.15(+1.34%) |
Apr 13, 2007 | 11.53 | 11.53 | 11.17 | 11.23 | 10,242,138 | -0.12(-1.07%) |
Apr 12, 2007 | 11.26 | 11.37 | 11.17 | 11.35 | 9,620,403 | +0.05(+0.44%) |
Apr 11, 2007 | 11.37 | 11.47 | 11.26 | 11.30 | 12,767,413 | -0.00(-0.04%) |
Apr 10, 2007 | 11.24 | 11.31 | 11.16 | 11.30 | 16,429,857 | +0.02(+0.20%) |
Apr 09, 2007 | 11.18 | 11.32 | 11.18 | 11.28 | 13,895,606 | +0.09(+0.78%) |
Apr 05, 2007 | 11.21 | 11.26 | 11.14 | 11.19 | 10,903,059 | -0.02(-0.21%) |
Apr 04, 2007 | 11.18 | 11.30 | 11.13 | 11.21 | 14,227,262 | +0.08(+0.73%) |
Apr 03, 2007 | 11.14 | 11.26 | 11.10 | 11.13 | 12,860,975 | +5.56(+99.94%) |
Apr 02, 2007 | 5.587 | 5.607 | 5.540 | 5.568 | 10,789,800 | +0.01(+0.16%) |
Mar 30, 2007 | 5.503 | 5.581 | 5.480 | 5.559 | 14,892,007 | +0.07(+1.23%) |
Mar 29, 2007 | 5.498 | 5.532 | 5.467 | 5.491 | 15,738,828 | -0.01(-0.15%) |
Mar 28, 2007 | 5.566 | 5.567 | 5.487 | 5.500 | 21,549,970 | -0.08(-1.35%) |
Mar 27, 2007 | 5.676 | 5.677 | 5.564 | 5.575 | 21,332,052 | -0.12(-2.04%) |
Mar 26, 2007 | 5.704 | 5.723 | 5.619 | 5.691 | 13,858,188 | -0.01(-0.24%) |
Mar 23, 2007 | 5.566 | 5.716 | 5.493 | 5.705 | 41,836,216 | +0.02(+0.41%) |
Mar 22, 2007 | 5.691 | 5.701 | 5.589 | 5.681 | 30,235,142 | -0.01(-0.23%) |
Mar 21, 2007 | 5.715 | 5.760 | 5.658 | 5.694 | 18,296,992 | -0.02(-0.37%) |
Mar 20, 2007 | 5.667 | 5.720 | 5.649 | 5.715 | 10,450,498 | +0.05(+0.86%) |
Mar 19, 2007 | 5.639 | 5.682 | 5.622 | 5.667 | 13,797,639 | +0.04(+0.79%) |
Mar 16, 2007 | 5.535 | 5.635 | 5.527 | 5.622 | 23,049,588 | +0.09(+1.71%) |
Mar 15, 2007 | 5.480 | 5.559 | 5.480 | 5.527 | 14,039,451 | +0.04(+0.80%) |
Mar 14, 2007 | 5.472 | 5.500 | 5.375 | 5.483 | 16,153,637 | +0.01(+0.21%) |
Mar 13, 2007 | 5.524 | 5.514 | 5.384 | 5.472 | 13,327,395 | -0.05(-0.95%) |
Mar 12, 2007 | 5.519 | 5.550 | 5.503 | 5.524 | 10,506,889 | -0.01(-0.24%) |
Mar 09, 2007 | 5.511 | 5.560 | 5.488 | 5.537 | 12,650,703 | +0.07(+1.19%) |
Mar 08, 2007 | 5.503 | 5.566 | 5.467 | 5.472 | 15,271,452 | +0.00(+0.01%) |
Mar 07, 2007 | 5.488 | 5.520 | 5.417 | 5.471 | 22,568,736 | -0.03(-0.49%) |
Mar 06, 2007 | 5.386 | 5.519 | 5.378 | 5.498 | 15,367,985 | +0.14(+2.58%) |
Mar 05, 2007 | 5.434 | 5.454 | 5.360 | 5.360 | 14,293,689 | -0.07(-1.35%) |
Mar 02, 2007 | 5.503 | 5.539 | 5.433 | 5.433 | 13,529,065 | -0.07(-1.36%) |
Mar 01, 2007 | 5.394 | 5.544 | 5.345 | 5.508 | 20,234,912 | +0.04(+0.78%) |
Feb 28, 2007 | 5.480 | 5.499 | 5.403 | 5.465 | 21,352,124 | +0.03(+0.48%) |
Feb 27, 2007 | 5.621 | 5.641 | 5.401 | 5.439 | 22,012,568 | -0.20(-3.58%) |
Feb 26, 2007 | 5.697 | 5.697 | 5.608 | 5.641 | 15,827,782 | -0.01(-0.19%) |
Feb 23, 2007 | 5.662 | 5.662 | 5.607 | 5.652 | 8,640,251 | -0.01(-0.18%) |
Feb 22, 2007 | 5.592 | 5.666 | 5.579 | 5.662 | 13,681,034 | +0.06(+1.05%) |
Feb 21, 2007 | 5.587 | 5.617 | 5.572 | 5.603 | 13,220,348 | +0.02(+0.39%) |
Feb 20, 2007 | 5.561 | 5.603 | 5.526 | 5.581 | 16,809,302 | +0.02(+0.37%) |
Feb 16, 2007 | 5.571 | 5.624 | 5.528 | 5.561 | 18,128,278 | +0.04(+0.75%) |
Feb 15, 2007 | 5.505 | 5.530 | 5.482 | 5.520 | 13,550,092 | +0.01(+0.12%) |
Feb 14, 2007 | 5.503 | 5.534 | 5.490 | 5.513 | 15,958,686 | +0.01(+0.17%) |
Feb 13, 2007 | 5.411 | 5.523 | 5.411 | 5.503 | 21,749,202 | +0.04(+0.80%) |
Feb 12, 2007 | 5.420 | 5.463 | 5.400 | 5.460 | 23,929,710 | +0.04(+0.74%) |
Feb 09, 2007 | 5.392 | 5.447 | 5.392 | 5.420 | 19,806,628 | +0.01(+0.20%) |
Feb 08, 2007 | 5.373 | 5.425 | 5.349 | 5.409 | 18,523,014 | +0.03(+0.48%) |
Feb 07, 2007 | 5.329 | 5.388 | 5.306 | 5.383 | 24,004,412 | +0.09(+1.71%) |
Feb 06, 2007 | 5.201 | 5.298 | 5.201 | 5.293 | 13,728,823 | +0.09(+1.76%) |
Feb 05, 2007 | 5.210 | 5.248 | 5.150 | 5.201 | 14,081,506 | -0.04(-0.78%) |
Feb 02, 2007 | 5.284 | 5.306 | 5.221 | 5.242 | 13,075,069 | -0.03(-0.48%) |