Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.276 | 9.548 | 9.205 | 9.307 | 243,068 | +0.01(+0.08%) |
Apr 27, 2007 | 9.797 | 9.852 | 9.151 | 9.299 | 306,842 | -0.49(-5.01%) |
Apr 26, 2007 | 9.509 | 9.821 | 9.509 | 9.790 | 317,383 | +0.31(+3.29%) |
Apr 25, 2007 | 9.159 | 9.657 | 9.159 | 9.478 | 664,675 | +0.37(+4.11%) |
Apr 24, 2007 | 8.489 | 9.135 | 8.489 | 9.104 | 450,658 | +0.64(+7.54%) |
Apr 23, 2007 | 9.626 | 9.626 | 8.209 | 8.466 | 538,180 | -0.71(-7.72%) |
Apr 20, 2007 | 8.684 | 9.198 | 8.614 | 9.174 | 278,609 | +0.57(+6.61%) |
Apr 19, 2007 | 8.388 | 8.621 | 8.349 | 8.606 | 164,119 | +0.20(+2.41%) |
Apr 18, 2007 | 8.364 | 8.505 | 8.123 | 8.403 | 265,410 | +0.16(+1.98%) |
Apr 17, 2007 | 8.325 | 8.357 | 8.193 | 8.240 | 405,517 | -0.05(-0.66%) |
Apr 16, 2007 | 8.263 | 8.442 | 8.201 | 8.294 | 184,144 | +0.09(+1.04%) |
Apr 13, 2007 | 8.045 | 8.318 | 8.045 | 8.209 | 352,199 | +0.23(+2.83%) |
Apr 12, 2007 | 7.679 | 8.107 | 7.656 | 7.983 | 150,826 | +0.31(+4.06%) |
Apr 11, 2007 | 7.702 | 7.858 | 7.671 | 7.671 | 134,491 | -0.01(-0.10%) |
Apr 10, 2007 | 7.297 | 7.788 | 7.297 | 7.679 | 215,771 | +0.21(+2.82%) |
Apr 09, 2007 | 7.399 | 7.508 | 7.235 | 7.469 | 325,994 | +0.13(+1.80%) |
Apr 05, 2007 | 7.539 | 7.570 | 7.329 | 7.336 | 95,947 | -0.22(-2.89%) |
Apr 04, 2007 | 7.695 | 7.741 | 7.399 | 7.554 | 215,497 | -0.13(-1.72%) |
Apr 03, 2007 | 7.500 | 7.734 | 7.399 | 7.687 | 146,810 | +0.22(+2.92%) |
Apr 02, 2007 | 7.438 | 7.936 | 7.406 | 7.469 | 343,626 | -0.02(-0.21%) |
Mar 30, 2007 | 7.344 | 7.827 | 7.212 | 7.484 | 102,373 | +0.20(+2.78%) |
Mar 29, 2007 | 7.243 | 7.367 | 7.040 | 7.282 | 94,773 | +0.12(+1.74%) |
Mar 28, 2007 | 6.690 | 7.243 | 6.526 | 7.157 | 225,830 | +0.41(+6.12%) |
Mar 27, 2007 | 6.651 | 6.783 | 6.635 | 6.744 | 40,135 | +0.10(+1.46%) |
Mar 26, 2007 | 6.643 | 6.659 | 6.425 | 6.647 | 52,022 | -0.01(-0.18%) |
Mar 23, 2007 | 6.651 | 6.698 | 6.565 | 6.659 | 86,516 | +0.05(+0.71%) |
Mar 22, 2007 | 6.628 | 6.713 | 6.558 | 6.612 | 76,729 | -0.07(-1.05%) |
Mar 21, 2007 | 6.721 | 6.721 | 6.620 | 6.682 | 69,212 | -0.01(-0.12%) |
Mar 20, 2007 | 6.667 | 6.721 | 6.153 | 6.690 | 163,660 | +0.05(+0.70%) |
Mar 19, 2007 | 6.620 | 6.885 | 6.542 | 6.643 | 180,034 | +0.10(+1.55%) |
Mar 16, 2007 | 6.456 | 6.581 | 6.456 | 6.542 | 66,660 | +0.06(+0.96%) |
Mar 15, 2007 | 6.534 | 6.581 | 6.472 | 6.480 | 122,488 | -0.08(-1.19%) |
Mar 14, 2007 | 6.526 | 6.628 | 6.448 | 6.558 | 165,986 | +0.05(+0.84%) |
Mar 13, 2007 | 6.472 | 6.822 | 6.339 | 6.503 | 327,416 | +0.03(+0.48%) |
Mar 12, 2007 | 6.378 | 6.495 | 6.191 | 6.472 | 211,365 | +0.33(+5.30%) |
Mar 09, 2007 | 5.989 | 6.191 | 5.989 | 6.146 | 141,700 | +0.19(+3.16%) |
Mar 08, 2007 | 5.958 | 5.981 | 5.864 | 5.958 | 57,909 | +0.02(+0.26%) |
Mar 07, 2007 | 5.911 | 5.973 | 5.763 | 5.942 | 149,711 | +0.12(+2.01%) |
Mar 06, 2007 | 5.841 | 5.857 | 5.794 | 5.825 | 109,013 | +0.08(+1.36%) |
Mar 05, 2007 | 5.716 | 5.810 | 5.537 | 5.748 | 75,417 | -0.09(-1.60%) |
Mar 02, 2007 | 6.114 | 6.114 | 5.265 | 5.841 | 87,420 | -0.02(-0.27%) |
Mar 01, 2007 | 5.958 | 6.075 | 5.794 | 5.857 | 236,796 | -0.09(-1.57%) |
Feb 28, 2007 | 5.670 | 5.950 | 5.592 | 5.950 | 103,077 | +0.26(+4.51%) |
Feb 27, 2007 | 5.716 | 5.787 | 5.093 | 5.693 | 114,750 | -0.15(-2.53%) |
Feb 26, 2007 | 5.903 | 6.044 | 5.802 | 5.841 | 78,817 | -0.05(-0.92%) |
Feb 23, 2007 | 5.942 | 5.989 | 5.810 | 5.896 | 90,598 | -0.06(-1.05%) |
Feb 22, 2007 | 6.098 | 6.098 | 5.919 | 5.958 | 67,159 | -0.08(-1.29%) |
Feb 21, 2007 | 6.036 | 6.153 | 5.857 | 6.036 | 93,600 | +0.02(+0.26%) |
Feb 20, 2007 | 5.981 | 6.020 | 5.880 | 6.020 | 135,992 | +0.18(+3.07%) |
Feb 16, 2007 | 5.833 | 5.911 | 5.670 | 5.841 | 196,438 | +0.01(+0.13%) |
Feb 15, 2007 | 5.740 | 5.833 | 5.740 | 5.833 | 83,021 | +0.12(+2.04%) |
Feb 14, 2007 | 5.631 | 5.716 | 5.615 | 5.716 | 77,067 | +0.11(+1.94%) |
Feb 13, 2007 | 5.514 | 5.623 | 5.514 | 5.607 | 129,581 | +0.12(+2.27%) |
Feb 12, 2007 | 5.397 | 5.529 | 5.343 | 5.483 | 246,516 | +0.24(+4.61%) |
Feb 09, 2007 | 5.280 | 5.327 | 5.031 | 5.241 | 125,387 | -0.02(-0.30%) |
Feb 08, 2007 | 5.249 | 5.296 | 5.156 | 5.257 | 83,232 | +0.01(+0.15%) |
Feb 07, 2007 | 5.319 | 5.335 | 5.218 | 5.249 | 104,771 | -0.04(-0.74%) |
Feb 06, 2007 | 5.272 | 5.350 | 5.117 | 5.288 | 91,478 | +0.01(+0.15%) |
Feb 05, 2007 | 5.109 | 5.296 | 5.109 | 5.280 | 117,407 | +0.22(+4.31%) |
Feb 02, 2007 | 4.977 | 5.062 | 4.891 | 5.062 | 68,419 | +0.09(+1.72%) |