Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.132 | 9.232 | 9.120 | 9.149 | 463,733 | +0.05(+0.53%) |
Apr 27, 2007 | 9.074 | 9.120 | 9.045 | 9.100 | 326,193 | +0.03(+0.28%) |
Apr 26, 2007 | 9.045 | 9.078 | 9.023 | 9.074 | 399,610 | +0.03(+0.29%) |
Apr 25, 2007 | 8.994 | 9.068 | 8.994 | 9.048 | 427,180 | +0.07(+0.79%) |
Apr 24, 2007 | 8.981 | 9.032 | 8.961 | 8.977 | 467,451 | -0.02(-0.22%) |
Apr 23, 2007 | 9.042 | 9.103 | 8.961 | 8.997 | 442,978 | -0.09(-0.99%) |
Apr 20, 2007 | 9.007 | 9.196 | 9.003 | 9.087 | 589,502 | +0.11(+1.19%) |
Apr 19, 2007 | 8.971 | 9.003 | 8.881 | 8.981 | 450,723 | -0.05(-0.54%) |
Apr 18, 2007 | 8.977 | 9.055 | 8.958 | 9.029 | 435,234 | +0.05(+0.54%) |
Apr 17, 2007 | 8.936 | 9.003 | 8.936 | 8.981 | 450,103 | +0.03(+0.32%) |
Apr 16, 2007 | 8.823 | 8.994 | 8.808 | 8.952 | 461,565 | +0.22(+2.51%) |
Apr 13, 2007 | 8.645 | 8.768 | 8.645 | 8.732 | 440,810 | +0.06(+0.71%) |
Apr 12, 2007 | 8.603 | 8.671 | 8.587 | 8.671 | 385,980 | +0.05(+0.60%) |
Apr 11, 2007 | 8.703 | 8.722 | 8.606 | 8.619 | 502,455 | -0.10(-1.11%) |
Apr 10, 2007 | 8.745 | 8.745 | 8.671 | 8.716 | 328,361 | -0.01(-0.07%) |
Apr 09, 2007 | 8.703 | 8.722 | 8.684 | 8.722 | 355,622 | +0.07(+0.86%) |
Apr 05, 2007 | 8.584 | 8.648 | 8.580 | 8.648 | 270,743 | +0.05(+0.60%) |
Apr 04, 2007 | 8.555 | 8.619 | 8.555 | 8.597 | 305,748 | +0.02(+0.23%) |
Apr 03, 2007 | 8.490 | 8.597 | 8.490 | 8.577 | 323,405 | +0.11(+1.26%) |
Apr 02, 2007 | 8.348 | 8.474 | 8.332 | 8.471 | 328,052 | +0.06(+0.73%) |
Mar 30, 2007 | 8.474 | 8.490 | 8.364 | 8.409 | 384,431 | +0.00(+0.04%) |
Mar 29, 2007 | 8.335 | 8.406 | 8.314 | 8.406 | 263,309 | +0.10(+1.17%) |
Mar 28, 2007 | 8.387 | 8.390 | 8.287 | 8.309 | 487,276 | -0.05(-0.54%) |
Mar 27, 2007 | 8.364 | 8.380 | 8.317 | 8.354 | 346,019 | -0.03(-0.38%) |
Mar 26, 2007 | 8.435 | 8.622 | 8.338 | 8.387 | 509,890 | -0.05(-0.61%) |
Mar 23, 2007 | 8.425 | 8.500 | 8.425 | 8.438 | 485,417 | -0.02(-0.27%) |
Mar 22, 2007 | 8.393 | 8.500 | 8.380 | 8.461 | 533,742 | +0.07(+0.81%) |
Mar 21, 2007 | 8.287 | 8.393 | 8.283 | 8.393 | 520,422 | +0.06(+0.70%) |
Mar 20, 2007 | 8.199 | 8.335 | 8.199 | 8.335 | 383,501 | +0.11(+1.29%) |
Mar 19, 2007 | 8.193 | 8.232 | 8.187 | 8.229 | 355,002 | +0.08(+0.95%) |
Mar 16, 2007 | 8.103 | 8.158 | 8.074 | 8.151 | 311,324 | +0.04(+0.44%) |
Mar 15, 2007 | 8.083 | 8.161 | 8.061 | 8.116 | 310,085 | +0.03(+0.40%) |
Mar 14, 2007 | 7.977 | 8.099 | 7.974 | 8.083 | 467,451 | +0.05(+0.64%) |
Mar 13, 2007 | 8.183 | 8.167 | 7.977 | 8.032 | 405,495 | -0.15(-1.85%) |
Mar 12, 2007 | 8.086 | 8.196 | 8.070 | 8.183 | 374,518 | +0.07(+0.88%) |
Mar 09, 2007 | 7.977 | 8.125 | 7.974 | 8.112 | 425,941 | +0.11(+1.37%) |
Mar 08, 2007 | 7.902 | 8.025 | 7.902 | 8.003 | 426,250 | +0.13(+1.64%) |
Mar 07, 2007 | 7.835 | 7.912 | 7.832 | 7.873 | 383,192 | +0.01(+0.16%) |
Mar 06, 2007 | 7.764 | 7.886 | 7.764 | 7.861 | 672,212 | +0.09(+1.16%) |
Mar 05, 2007 | 7.844 | 7.954 | 7.764 | 7.770 | 622,338 | -0.20(-2.51%) |
Mar 02, 2007 | 7.957 | 8.057 | 7.948 | 7.970 | 403,947 | -0.11(-1.32%) |
Mar 01, 2007 | 8.003 | 8.090 | 7.793 | 8.077 | 982,932 | +0.01(+0.08%) |
Feb 28, 2007 | 7.964 | 8.093 | 7.896 | 8.070 | 828,029 | +0.11(+1.34%) |
Feb 27, 2007 | 8.296 | 8.296 | 7.715 | 7.964 | 1,394,298 | -0.34(-4.08%) |
Feb 26, 2007 | 8.238 | 8.361 | 8.238 | 8.303 | 568,437 | +0.05(+0.63%) |
Feb 23, 2007 | 8.151 | 8.251 | 8.109 | 8.251 | 714,651 | +0.10(+1.23%) |
Feb 22, 2007 | 8.099 | 8.199 | 8.077 | 8.151 | 1,352,479 | +0.03(+0.36%) |
Feb 21, 2007 | 8.141 | 8.170 | 8.054 | 8.122 | 1,317,164 | -0.03(-0.36%) |
Feb 20, 2007 | 8.170 | 8.216 | 8.145 | 8.151 | 997,786 | -0.08(-0.94%) |
Feb 16, 2007 | 8.209 | 8.235 | 8.180 | 8.229 | 852,501 | -0.05(-0.55%) |
Feb 15, 2007 | 8.232 | 8.306 | 8.232 | 8.274 | 746,868 | +0.04(+0.51%) |
Feb 14, 2007 | 8.203 | 8.309 | 8.203 | 8.232 | 752,177 | +0.03(+0.35%) |
Feb 13, 2007 | 8.161 | 8.248 | 8.158 | 8.203 | 690,179 | +0.04(+0.51%) |
Feb 12, 2007 | 8.303 | 8.329 | 8.128 | 8.161 | 639,020 | -0.11(-1.37%) |
Feb 09, 2007 | 8.309 | 8.342 | 8.235 | 8.274 | 633,800 | -0.05(-0.62%) |
Feb 08, 2007 | 8.329 | 8.361 | 8.303 | 8.325 | 532,503 | +0.00(+0.04%) |
Feb 07, 2007 | 8.322 | 8.380 | 8.287 | 8.322 | 723,635 | -0.01(-0.08%) |
Feb 06, 2007 | 8.335 | 8.393 | 8.296 | 8.329 | 888,435 | -0.02(-0.23%) |
Feb 05, 2007 | 8.358 | 8.367 | 8.306 | 8.348 | 534,052 | +0.00(+0.00%) |
Feb 02, 2007 | 8.332 | 8.374 | 8.316 | 8.348 | 525,069 | +0.05(+0.54%) |