Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.815 | 8.815 | 8.469 | 8.515 | 1,552,155 | -0.30(-3.37%) |
Apr 27, 2007 | 8.904 | 8.939 | 8.746 | 8.812 | 1,170,579 | -0.18(-1.99%) |
Apr 26, 2007 | 9.207 | 9.218 | 8.904 | 8.991 | 2,856,975 | -0.58(-6.02%) |
Apr 25, 2007 | 9.492 | 9.694 | 9.456 | 9.567 | 2,275,006 | +0.26(+2.75%) |
Apr 24, 2007 | 9.195 | 9.313 | 9.022 | 9.311 | 1,468,101 | +0.10(+1.03%) |
Apr 23, 2007 | 9.195 | 9.267 | 9.190 | 9.215 | 1,230,390 | +0.03(+0.31%) |
Apr 20, 2007 | 8.904 | 9.244 | 8.801 | 9.187 | 2,787,989 | +0.37(+4.25%) |
Apr 19, 2007 | 8.547 | 8.855 | 8.472 | 8.812 | 1,116,839 | +0.16(+1.83%) |
Apr 18, 2007 | 8.645 | 8.720 | 8.550 | 8.654 | 594,605 | -0.03(-0.36%) |
Apr 17, 2007 | 8.582 | 8.760 | 8.576 | 8.685 | 1,157,291 | +0.12(+1.34%) |
Apr 16, 2007 | 8.331 | 8.599 | 8.322 | 8.570 | 917,616 | +0.27(+3.30%) |
Apr 13, 2007 | 8.348 | 8.397 | 8.193 | 8.297 | 423,405 | -0.08(-1.00%) |
Apr 12, 2007 | 8.066 | 8.386 | 7.997 | 8.380 | 1,347,503 | +0.26(+3.23%) |
Apr 11, 2007 | 8.031 | 8.161 | 7.971 | 8.118 | 3,470,964 | -0.21(-2.49%) |
Apr 10, 2007 | 8.320 | 8.360 | 8.285 | 8.325 | 299,718 | -0.01(-0.10%) |
Apr 09, 2007 | 8.331 | 8.466 | 8.291 | 8.334 | 374,567 | +0.01(+0.10%) |
Apr 05, 2007 | 8.178 | 8.340 | 8.078 | 8.325 | 374,144 | +0.13(+1.58%) |
Apr 04, 2007 | 8.412 | 8.432 | 8.181 | 8.196 | 645,807 | -0.24(-2.87%) |
Apr 03, 2007 | 8.351 | 8.507 | 8.348 | 8.438 | 702,636 | +0.11(+1.28%) |
Apr 02, 2007 | 8.299 | 8.397 | 8.259 | 8.331 | 497,091 | +0.03(+0.38%) |
Mar 30, 2007 | 8.259 | 8.363 | 8.210 | 8.299 | 461,354 | +0.05(+0.56%) |
Mar 29, 2007 | 8.348 | 8.348 | 8.129 | 8.253 | 831,770 | -0.03(-0.31%) |
Mar 28, 2007 | 8.343 | 8.469 | 8.230 | 8.279 | 1,277,875 | -0.14(-1.68%) |
Mar 27, 2007 | 8.469 | 8.488 | 8.360 | 8.420 | 560,436 | -0.09(-1.08%) |
Mar 26, 2007 | 8.596 | 8.596 | 8.415 | 8.513 | 1,053,967 | -0.07(-0.84%) |
Mar 23, 2007 | 8.369 | 8.596 | 8.360 | 8.585 | 850,807 | +0.20(+2.41%) |
Mar 22, 2007 | 8.394 | 8.412 | 8.158 | 8.383 | 1,564,170 | -0.02(-0.21%) |
Mar 21, 2007 | 8.265 | 8.406 | 8.147 | 8.400 | 798,511 | +0.12(+1.39%) |
Mar 20, 2007 | 7.942 | 8.285 | 7.942 | 8.285 | 680,166 | +0.31(+3.86%) |
Mar 19, 2007 | 8.158 | 8.161 | 7.919 | 7.977 | 1,532,233 | -0.14(-1.77%) |
Mar 16, 2007 | 8.321 | 8.331 | 8.060 | 8.121 | 1,434,797 | -0.21(-2.52%) |
Mar 15, 2007 | 8.271 | 8.377 | 8.225 | 8.331 | 646,099 | +0.07(+0.84%) |
Mar 14, 2007 | 8.132 | 8.265 | 7.936 | 8.262 | 1,624,936 | +0.12(+1.52%) |
Mar 13, 2007 | 8.472 | 8.426 | 8.138 | 8.138 | 1,046,899 | -0.33(-3.94%) |
Mar 12, 2007 | 8.469 | 8.567 | 8.418 | 8.472 | 645,998 | +0.02(+0.20%) |
Mar 09, 2007 | 8.461 | 8.541 | 8.380 | 8.455 | 819,172 | +0.03(+0.41%) |
Mar 08, 2007 | 8.406 | 8.533 | 8.363 | 8.420 | 903,245 | +0.09(+1.11%) |
Mar 07, 2007 | 8.348 | 8.380 | 8.250 | 8.328 | 1,409,810 | -0.04(-0.52%) |
Mar 06, 2007 | 8.487 | 8.487 | 8.305 | 8.371 | 1,455,739 | -0.01(-0.14%) |
Mar 05, 2007 | 8.628 | 8.645 | 8.317 | 8.383 | 1,495,850 | -0.28(-3.19%) |
Mar 02, 2007 | 8.815 | 8.873 | 8.657 | 8.659 | 1,593,496 | -0.22(-2.43%) |
Mar 01, 2007 | 8.930 | 8.979 | 8.680 | 8.876 | 948,955 | -0.09(-0.96%) |
Feb 28, 2007 | 8.948 | 9.080 | 8.757 | 8.962 | 1,399,632 | -0.02(-0.19%) |
Feb 27, 2007 | 9.226 | 9.236 | 8.855 | 8.979 | 2,041,170 | -0.36(-3.83%) |
Feb 26, 2007 | 9.601 | 9.613 | 9.290 | 9.336 | 1,091,089 | -0.27(-2.76%) |
Feb 23, 2007 | 9.498 | 9.627 | 9.449 | 9.601 | 843,916 | +0.06(+0.66%) |
Feb 22, 2007 | 9.679 | 9.705 | 9.483 | 9.538 | 999,005 | -0.12(-1.19%) |
Feb 21, 2007 | 9.506 | 9.731 | 9.446 | 9.653 | 910,340 | +0.13(+1.39%) |
Feb 20, 2007 | 9.299 | 9.570 | 9.224 | 9.521 | 697,204 | +0.19(+2.04%) |
Feb 16, 2007 | 9.478 | 9.478 | 9.253 | 9.331 | 715,640 | -0.15(-1.55%) |
Feb 15, 2007 | 9.440 | 9.504 | 9.339 | 9.478 | 1,083,758 | +0.01(+0.06%) |
Feb 14, 2007 | 9.074 | 9.495 | 9.074 | 9.472 | 1,495,177 | +0.39(+4.25%) |
Feb 13, 2007 | 8.904 | 9.097 | 8.901 | 9.086 | 662,775 | +0.16(+1.77%) |
Feb 12, 2007 | 8.982 | 9.011 | 8.832 | 8.927 | 667,704 | -0.09(-1.02%) |
Feb 09, 2007 | 9.109 | 9.175 | 8.950 | 9.020 | 826,500 | -0.07(-0.82%) |
Feb 08, 2007 | 9.279 | 9.279 | 9.057 | 9.094 | 745,556 | -0.16(-1.74%) |
Feb 07, 2007 | 9.190 | 9.305 | 9.190 | 9.256 | 773,490 | +0.04(+0.47%) |
Feb 06, 2007 | 8.979 | 9.290 | 8.979 | 9.213 | 1,297,748 | +0.24(+2.70%) |
Feb 05, 2007 | 9.094 | 9.094 | 8.933 | 8.971 | 1,599,935 | -0.16(-1.77%) |
Feb 02, 2007 | 9.259 | 9.319 | 9.118 | 9.132 | 1,751,848 | -0.16(-1.71%) |