Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.534 | 9.560 | 9.441 | 9.468 | 5,961,149 | +0.02(+0.21%) |
Mar 29, 2007 | 9.481 | 9.566 | 9.441 | 9.448 | 9,062,768 | -0.07(-0.76%) |
Mar 28, 2007 | 9.659 | 9.659 | 9.468 | 9.520 | 9,599,237 | +0.03(+0.35%) |
Mar 27, 2007 | 9.547 | 9.593 | 9.441 | 9.487 | 5,655,053 | -0.13(-1.30%) |
Mar 26, 2007 | 9.501 | 9.613 | 9.415 | 9.613 | 10,618,648 | +0.23(+2.46%) |
Mar 23, 2007 | 9.547 | 9.606 | 9.336 | 9.382 | 12,753,025 | -0.24(-2.47%) |
Mar 22, 2007 | 9.758 | 9.810 | 9.507 | 9.619 | 14,608,016 | -0.18(-1.88%) |
Mar 21, 2007 | 9.520 | 9.824 | 9.369 | 9.804 | 13,435,413 | +0.35(+3.70%) |
Mar 20, 2007 | 9.540 | 9.547 | 9.362 | 9.454 | 9,142,845 | +0.15(+1.63%) |
Mar 19, 2007 | 9.349 | 9.428 | 9.237 | 9.303 | 9,482,509 | +0.03(+0.28%) |
Mar 16, 2007 | 9.283 | 9.520 | 9.197 | 9.276 | 12,642,837 | +0.09(+0.93%) |
Mar 15, 2007 | 9.039 | 9.230 | 9.013 | 9.191 | 11,540,495 | +0.26(+2.95%) |
Mar 14, 2007 | 8.380 | 8.927 | 8.373 | 8.927 | 17,376,852 | +0.16(+1.88%) |
Mar 13, 2007 | 9.191 | 9.270 | 8.742 | 8.762 | 12,261,778 | -0.43(-4.66%) |
Mar 12, 2007 | 8.934 | 9.257 | 8.907 | 9.191 | 10,456,810 | +0.16(+1.75%) |
Mar 09, 2007 | 9.191 | 9.243 | 8.967 | 9.032 | 9,298,980 | -0.07(-0.80%) |
Mar 08, 2007 | 9.303 | 9.388 | 9.065 | 9.105 | 12,304,228 | -0.03(-0.36%) |
Mar 07, 2007 | 8.967 | 9.283 | 8.907 | 9.138 | 12,745,744 | +0.16(+1.76%) |
Mar 06, 2007 | 8.861 | 9.059 | 8.742 | 8.980 | 14,186,510 | +0.50(+5.91%) |
Mar 05, 2007 | 8.729 | 8.914 | 8.307 | 8.479 | 20,706,432 | -0.60(-6.61%) |
Mar 02, 2007 | 9.125 | 9.296 | 8.828 | 9.079 | 18,352,882 | -0.24(-2.62%) |
Mar 01, 2007 | 9.468 | 9.619 | 9.257 | 9.323 | 17,061,822 | -0.34(-3.48%) |
Feb 28, 2007 | 9.355 | 9.751 | 9.131 | 9.659 | 17,066,978 | +0.40(+4.27%) |
Feb 27, 2007 | 9.744 | 9.969 | 8.920 | 9.263 | 20,096,544 | -0.87(-8.59%) |
Feb 26, 2007 | 10.05 | 10.14 | 9.955 | 10.13 | 9,637,950 | +0.20(+2.06%) |
Feb 23, 2007 | 10.04 | 10.18 | 9.857 | 9.929 | 12,477,582 | +0.08(+0.80%) |
Feb 22, 2007 | 9.692 | 9.936 | 9.606 | 9.850 | 10,772,902 | +0.18(+1.84%) |
Feb 21, 2007 | 9.296 | 9.718 | 9.204 | 9.672 | 11,023,469 | +0.46(+5.01%) |
Feb 20, 2007 | 9.270 | 9.309 | 9.171 | 9.210 | 7,791,720 | -0.13(-1.41%) |
Feb 16, 2007 | 9.217 | 9.408 | 9.210 | 9.342 | 6,239,625 | +0.03(+0.35%) |
Feb 15, 2007 | 9.230 | 9.309 | 9.138 | 9.309 | 8,228,545 | +0.09(+1.00%) |
Feb 14, 2007 | 9.237 | 9.329 | 9.158 | 9.217 | 7,246,503 | +0.05(+0.58%) |
Feb 13, 2007 | 9.138 | 9.191 | 9.032 | 9.164 | 6,905,245 | +0.20(+2.28%) |
Feb 12, 2007 | 8.999 | 9.164 | 8.868 | 8.960 | 7,834,142 | -0.13(-1.45%) |
Feb 09, 2007 | 9.316 | 9.461 | 8.947 | 9.092 | 14,367,003 | -0.11(-1.15%) |
Feb 08, 2007 | 8.729 | 9.197 | 8.676 | 9.197 | 12,784,877 | +0.42(+4.81%) |
Feb 07, 2007 | 8.894 | 8.934 | 8.690 | 8.775 | 8,640,345 | -0.10(-1.11%) |
Feb 06, 2007 | 9.019 | 9.046 | 8.868 | 8.874 | 7,851,025 | +0.03(+0.30%) |
Feb 05, 2007 | 8.901 | 8.940 | 8.789 | 8.848 | 5,676,606 | +0.06(+0.68%) |
Feb 02, 2007 | 8.934 | 8.999 | 8.736 | 8.789 | 8,341,695 | -0.26(-2.84%) |
Feb 01, 2007 | 9.092 | 9.191 | 8.980 | 9.046 | 9,889,544 | +0.16(+1.78%) |
Jan 31, 2007 | 8.690 | 8.986 | 8.657 | 8.887 | 15,082,457 | +0.17(+1.97%) |
Jan 30, 2007 | 8.663 | 8.736 | 8.604 | 8.716 | 6,266,472 | +0.15(+1.77%) |
Jan 29, 2007 | 8.703 | 8.756 | 8.465 | 8.564 | 8,623,812 | -0.14(-1.59%) |
Jan 26, 2007 | 8.578 | 8.703 | 8.505 | 8.703 | 7,213,988 | +0.13(+1.54%) |
Jan 25, 2007 | 8.782 | 8.973 | 8.452 | 8.571 | 13,375,046 | -0.10(-1.14%) |
Jan 24, 2007 | 8.353 | 8.696 | 8.307 | 8.670 | 11,649,282 | +0.16(+1.86%) |
Jan 23, 2007 | 8.063 | 8.531 | 8.043 | 8.512 | 14,854,488 | +0.65(+8.21%) |
Jan 22, 2007 | 7.885 | 8.037 | 7.780 | 7.865 | 7,154,076 | -0.04(-0.50%) |
Jan 19, 2007 | 7.793 | 7.958 | 7.773 | 7.905 | 6,566,789 | +0.16(+2.04%) |
Jan 18, 2007 | 8.116 | 8.189 | 7.701 | 7.747 | 9,344,877 | -0.32(-4.00%) |
Jan 17, 2007 | 8.156 | 8.334 | 8.030 | 8.070 | 11,038,637 | -0.08(-0.97%) |
Jan 16, 2007 | 8.465 | 8.479 | 8.129 | 8.149 | 7,146,341 | -0.18(-2.22%) |
Jan 12, 2007 | 8.037 | 8.446 | 7.991 | 8.334 | 10,714,203 | +0.45(+5.77%) |
Jan 11, 2007 | 7.912 | 8.096 | 7.846 | 7.879 | 8,088,701 | -0.01(-0.08%) |
Jan 10, 2007 | 7.839 | 8.142 | 7.740 | 7.885 | 11,072,006 | -0.11(-1.40%) |
Jan 09, 2007 | 7.602 | 8.043 | 7.589 | 7.997 | 13,556,298 | +0.39(+5.11%) |
Jan 08, 2007 | 7.701 | 7.720 | 7.490 | 7.608 | 7,357,777 | -0.07(-0.94%) |
Jan 05, 2007 | 7.556 | 7.701 | 7.463 | 7.681 | 12,819,762 | -0.15(-1.85%) |
Jan 04, 2007 | 8.076 | 8.076 | 7.740 | 7.826 | 10,902,736 | -0.30(-3.73%) |