Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.635 | 9.635 | 9.635 | 9.635 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 9.485 | 9.635 | 9.485 | 9.635 | 873 | +0.02(+0.21%) |
Apr 26, 2007 | 9.565 | 9.710 | 9.565 | 9.615 | 2,629 | -0.14(-1.39%) |
Apr 25, 2007 | 9.830 | 9.830 | 9.750 | 9.750 | 2,389 | -0.01(-0.10%) |
Apr 24, 2007 | 9.530 | 9.760 | 9.530 | 9.760 | 998 | -0.03(-0.26%) |
Apr 23, 2007 | 9.565 | 9.785 | 9.565 | 9.785 | 3,993 | +0.33(+3.44%) |
Apr 20, 2007 | 9.600 | 9.600 | 8.689 | 9.460 | 9,544 | -0.07(-0.77%) |
Apr 19, 2007 | 9.534 | 9.534 | 9.534 | 9.534 | 10,357 | +0.02(+0.25%) |
Apr 18, 2007 | 9.414 | 9.510 | 9.414 | 9.510 | 8,254 | +0.01(+0.10%) |
Apr 17, 2007 | 9.291 | 9.500 | 9.248 | 9.500 | 3,975 | +0.21(+2.21%) |
Apr 16, 2007 | 9.295 | 9.295 | 9.295 | 9.295 | 839 | +0.12(+1.30%) |
Apr 13, 2007 | 9.295 | 9.295 | 9.176 | 9.176 | 3,092 | -0.02(-0.26%) |
Apr 12, 2007 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 9.190 | 9.405 | 9.176 | 9.200 | 4,592 | -0.10(-1.03%) |
Apr 09, 2007 | 9.295 | 9.295 | 9.295 | 9.295 | 20,978 | +0.00(+0.00%) |
Apr 05, 2007 | 9.128 | 9.298 | 9.128 | 9.295 | 839 | -0.12(-1.27%) |
Apr 04, 2007 | 9.414 | 9.414 | 9.414 | 9.414 | 629 | +0.12(+1.33%) |
Apr 03, 2007 | 9.414 | 9.414 | 9.291 | 9.291 | 881 | -0.01(-0.15%) |
Apr 02, 2007 | 9.057 | 9.581 | 8.676 | 9.305 | 1,172 | +0.23(+2.57%) |
Mar 30, 2007 | 9.534 | 9.534 | 9.071 | 9.071 | 8,626 | -0.34(-3.65%) |
Mar 29, 2007 | 9.414 | 9.414 | 9.414 | 9.414 | 4,405 | +0.10(+1.02%) |
Mar 28, 2007 | 9.319 | 9.319 | 9.319 | 9.319 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 9.333 | 9.333 | 9.319 | 9.319 | 1,116 | -0.21(-2.25%) |
Mar 26, 2007 | 9.529 | 9.534 | 9.529 | 9.534 | 692 | +0.05(+0.50%) |
Mar 23, 2007 | 9.495 | 9.495 | 9.486 | 9.486 | 86,850 | -0.05(-0.50%) |
Mar 22, 2007 | 9.534 | 9.534 | 9.534 | 9.534 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 9.495 | 9.581 | 9.495 | 9.534 | 2,945 | +0.21(+2.30%) |
Mar 20, 2007 | 9.348 | 9.348 | 9.319 | 9.319 | 4,405 | -0.17(-1.76%) |
Mar 19, 2007 | 9.319 | 9.491 | 9.319 | 9.486 | 1,306 | -0.10(-0.99%) |
Mar 16, 2007 | 9.581 | 9.581 | 9.581 | 9.581 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 9.581 | 9.581 | 9.581 | 9.581 | 419 | +0.05(+0.50%) |
Mar 14, 2007 | 9.534 | 9.534 | 9.534 | 9.534 | 1,271 | -0.09(-0.94%) |
Mar 13, 2007 | 9.624 | 9.624 | 9.624 | 9.624 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 9.624 | 9.624 | 9.624 | 9.624 | 425 | +0.07(+0.70%) |
Mar 09, 2007 | 9.557 | 9.557 | 9.557 | 9.557 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 9.557 | 9.557 | 9.557 | 9.557 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 9.557 | 9.557 | 9.557 | 9.557 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 9.534 | 9.600 | 9.443 | 9.557 | 19,912 | +0.02(+0.25%) |
Mar 05, 2007 | 9.629 | 9.629 | 9.534 | 9.534 | 4,829 | +0.00(+0.00%) |
Mar 02, 2007 | 9.534 | 9.534 | 9.534 | 9.534 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 9.534 | 9.534 | 9.438 | 9.534 | 1,678 | +0.07(+0.70%) |
Feb 28, 2007 | 9.467 | 9.467 | 9.467 | 9.467 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 9.467 | 9.467 | 9.467 | 9.467 | 419 | -0.24(-2.46%) |
Feb 26, 2007 | 9.534 | 9.705 | 9.467 | 9.705 | 18,423 | +0.17(+1.80%) |
Feb 23, 2007 | 9.519 | 9.534 | 9.519 | 9.534 | 839 | +0.06(+0.65%) |
Feb 22, 2007 | 9.443 | 9.538 | 9.443 | 9.472 | 3,560 | +0.03(+0.30%) |
Feb 21, 2007 | 9.443 | 9.510 | 9.443 | 9.443 | 4,476 | -0.02(-0.20%) |
Feb 20, 2007 | 9.438 | 9.462 | 9.438 | 9.462 | 5,139 | +0.02(+0.25%) |
Feb 16, 2007 | 9.438 | 9.438 | 9.438 | 9.438 | 5,039 | -0.08(-0.81%) |
Feb 15, 2007 | 9.516 | 9.516 | 9.516 | 9.516 | 209 | +0.00(+0.00%) |
Feb 14, 2007 | 9.516 | 9.516 | 9.516 | 9.516 | 222 | +0.10(+1.07%) |
Feb 13, 2007 | 9.410 | 9.414 | 9.410 | 9.414 | 679 | +0.00(+0.00%) |
Feb 12, 2007 | 9.414 | 9.414 | 9.414 | 9.414 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 9.414 | 9.414 | 9.414 | 9.414 | 314 | +0.00(+0.05%) |
Feb 08, 2007 | 9.410 | 9.410 | 9.410 | 9.410 | 209 | +0.04(+0.46%) |
Feb 07, 2007 | 9.343 | 9.367 | 9.295 | 9.367 | 45,879 | -0.04(-0.46%) |
Feb 06, 2007 | 9.310 | 9.414 | 9.310 | 9.410 | 3,010 | +0.02(+0.20%) |
Feb 05, 2007 | 9.314 | 9.391 | 9.314 | 9.391 | 3,169 | -0.05(-0.51%) |
Feb 02, 2007 | 9.534 | 9.534 | 9.438 | 9.438 | 1,258 | +0.12(+1.33%) |