Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.450 | 10.05 | 9.420 | 10.05 | 102,810 | +0.64(+6.80%) |
Apr 27, 2007 | 9.210 | 9.450 | 9.000 | 9.410 | 88,700 | +0.30(+3.29%) |
Apr 26, 2007 | 10.00 | 10.00 | 9.030 | 9.110 | 379,400 | -1.51(-14.22%) |
Apr 25, 2007 | 10.68 | 10.87 | 10.34 | 10.62 | 78,900 | -0.16(-1.48%) |
Apr 24, 2007 | 10.40 | 10.79 | 10.40 | 10.78 | 34,268 | +0.47(+4.56%) |
Apr 23, 2007 | 10.15 | 10.31 | 10.15 | 10.31 | 21,400 | +0.18(+1.78%) |
Apr 20, 2007 | 10.09 | 10.17 | 10.08 | 10.13 | 26,300 | +0.04(+0.40%) |
Apr 19, 2007 | 10.13 | 10.17 | 9.870 | 10.09 | 31,500 | -0.03(-0.30%) |
Apr 18, 2007 | 10.40 | 10.40 | 10.12 | 10.12 | 33,100 | -0.26(-2.50%) |
Apr 17, 2007 | 10.38 | 10.41 | 10.34 | 10.38 | 16,400 | +0.02(+0.19%) |
Apr 16, 2007 | 10.50 | 10.50 | 10.34 | 10.36 | 40,300 | -0.15(-1.43%) |
Apr 13, 2007 | 10.55 | 10.55 | 10.30 | 10.51 | 26,200 | -0.09(-0.85%) |
Apr 12, 2007 | 10.68 | 10.73 | 10.60 | 10.60 | 63,900 | -0.11(-1.03%) |
Apr 11, 2007 | 10.71 | 10.74 | 10.67 | 10.71 | 32,400 | +0.00(+0.00%) |
Apr 10, 2007 | 10.59 | 10.73 | 10.59 | 10.71 | 19,300 | +0.12(+1.13%) |
Apr 09, 2007 | 10.44 | 10.60 | 10.43 | 10.59 | 15,800 | +0.17(+1.63%) |
Apr 05, 2007 | 10.22 | 10.43 | 10.22 | 10.42 | 16,400 | +0.20(+1.96%) |
Apr 04, 2007 | 10.26 | 10.26 | 10.21 | 10.22 | 5,700 | -0.03(-0.29%) |
Apr 03, 2007 | 10.10 | 10.25 | 10.10 | 10.25 | 21,500 | +0.16(+1.59%) |
Apr 02, 2007 | 9.920 | 10.09 | 9.820 | 10.09 | 40,100 | +0.17(+1.71%) |
Mar 30, 2007 | 9.900 | 9.930 | 9.820 | 9.920 | 15,800 | +0.02(+0.20%) |
Mar 29, 2007 | 9.840 | 9.910 | 9.830 | 9.900 | 30,100 | +0.16(+1.64%) |
Mar 28, 2007 | 9.460 | 9.750 | 9.460 | 9.740 | 21,800 | +0.28(+2.96%) |
Mar 27, 2007 | 9.400 | 9.501 | 9.400 | 9.460 | 22,000 | +0.06(+0.64%) |
Mar 26, 2007 | 9.430 | 9.450 | 9.340 | 9.400 | 35,700 | +0.04(+0.43%) |
Mar 23, 2007 | 9.320 | 9.390 | 9.320 | 9.360 | 44,800 | +0.08(+0.86%) |
Mar 22, 2007 | 9.180 | 9.330 | 9.180 | 9.280 | 10,900 | +0.06(+0.65%) |
Mar 21, 2007 | 9.160 | 9.240 | 9.160 | 9.220 | 10,800 | +0.04(+0.44%) |
Mar 20, 2007 | 9.200 | 9.220 | 9.170 | 9.180 | 12,600 | +0.03(+0.33%) |
Mar 19, 2007 | 9.150 | 9.150 | 9.120 | 9.150 | 6,400 | +0.05(+0.55%) |
Mar 16, 2007 | 9.180 | 9.180 | 9.100 | 9.100 | 17,300 | -0.08(-0.87%) |
Mar 15, 2007 | 9.100 | 9.180 | 9.060 | 9.180 | 11,400 | +0.09(+0.99%) |
Mar 14, 2007 | 9.120 | 9.160 | 9.084 | 9.090 | 13,000 | -0.03(-0.33%) |
Mar 13, 2007 | 9.090 | 9.150 | 9.020 | 9.120 | 33,700 | +0.03(+0.33%) |
Mar 12, 2007 | 9.070 | 9.100 | 9.060 | 9.090 | 12,700 | -0.01(-0.11%) |
Mar 09, 2007 | 9.060 | 9.100 | 9.030 | 9.100 | 19,800 | +0.05(+0.55%) |
Mar 08, 2007 | 9.050 | 9.050 | 9.000 | 9.050 | 37,500 | +0.00(+0.00%) |
Mar 07, 2007 | 9.000 | 9.080 | 9.000 | 9.050 | 25,700 | -0.01(-0.11%) |
Mar 06, 2007 | 8.980 | 9.100 | 8.980 | 9.060 | 18,400 | +0.07(+0.78%) |
Mar 05, 2007 | 8.940 | 9.050 | 8.910 | 8.990 | 26,700 | -0.05(-0.55%) |
Mar 02, 2007 | 9.250 | 9.250 | 8.950 | 9.040 | 27,100 | +0.04(+0.44%) |
Mar 01, 2007 | 9.030 | 9.040 | 8.980 | 9.000 | 24,000 | -0.07(-0.77%) |
Feb 28, 2007 | 8.990 | 9.070 | 8.990 | 9.070 | 25,600 | -0.01(-0.11%) |
Feb 27, 2007 | 9.070 | 9.140 | 9.000 | 9.080 | 33,500 | +0.03(+0.33%) |
Feb 26, 2007 | 8.980 | 9.050 | 8.980 | 9.050 | 25,700 | +0.11(+1.23%) |
Feb 23, 2007 | 9.110 | 9.120 | 8.900 | 8.940 | 434,900 | -0.09(-1.00%) |
Feb 22, 2007 | 8.930 | 9.030 | 8.930 | 9.030 | 31,700 | +0.07(+0.78%) |
Feb 21, 2007 | 8.770 | 8.990 | 8.770 | 8.960 | 143,200 | +0.21(+2.40%) |
Feb 20, 2007 | 8.710 | 8.750 | 8.630 | 8.750 | 232,400 | +0.10(+1.16%) |
Feb 16, 2007 | 8.690 | 8.770 | 8.650 | 8.650 | 109,200 | -0.07(-0.80%) |
Feb 15, 2007 | 8.650 | 8.780 | 8.610 | 8.720 | 32,300 | +0.11(+1.28%) |
Feb 14, 2007 | 8.620 | 8.709 | 8.610 | 8.610 | 93,760 | -0.08(-0.92%) |
Feb 13, 2007 | 8.770 | 8.780 | 8.310 | 8.690 | 296,565 | -0.56(-6.05%) |
Feb 12, 2007 | 9.360 | 9.450 | 9.230 | 9.250 | 62,200 | -0.06(-0.64%) |
Feb 09, 2007 | 9.390 | 9.400 | 9.300 | 9.310 | 8,000 | -0.08(-0.85%) |
Feb 08, 2007 | 9.320 | 9.400 | 9.320 | 9.390 | 24,800 | +0.09(+0.97%) |
Feb 07, 2007 | 9.320 | 9.410 | 9.270 | 9.300 | 47,500 | +0.03(+0.32%) |
Feb 06, 2007 | 9.320 | 9.370 | 9.270 | 9.270 | 23,700 | -0.10(-1.07%) |
Feb 05, 2007 | 9.400 | 9.420 | 9.360 | 9.370 | 25,200 | -0.07(-0.74%) |
Feb 02, 2007 | 9.540 | 9.550 | 9.340 | 9.440 | 27,600 | -0.09(-0.94%) |