Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.661 | 8.893 | 8.549 | 8.871 | 2,679,275 | +0.23(+2.68%) |
Mar 29, 2007 | 8.744 | 8.789 | 8.557 | 8.639 | 2,262,811 | -0.10(-1.20%) |
Mar 28, 2007 | 9.215 | 9.215 | 8.684 | 8.744 | 1,458,360 | -0.13(-1.52%) |
Mar 27, 2007 | 8.961 | 9.028 | 8.856 | 8.878 | 1,358,087 | -0.13(-1.41%) |
Mar 26, 2007 | 9.058 | 9.073 | 8.923 | 9.005 | 1,228,268 | -0.05(-0.58%) |
Mar 23, 2007 | 8.991 | 9.065 | 8.976 | 9.058 | 1,456,354 | +0.04(+0.41%) |
Mar 22, 2007 | 9.125 | 9.155 | 8.976 | 9.020 | 2,502,261 | -0.10(-1.15%) |
Mar 21, 2007 | 9.035 | 9.133 | 8.998 | 9.125 | 2,423,648 | +0.16(+1.75%) |
Mar 20, 2007 | 8.961 | 8.998 | 8.893 | 8.968 | 1,500,875 | +0.04(+0.42%) |
Mar 19, 2007 | 8.968 | 8.968 | 8.886 | 8.931 | 1,807,842 | +0.02(+0.25%) |
Mar 16, 2007 | 8.856 | 8.938 | 8.804 | 8.908 | 1,499,404 | +0.00(+0.00%) |
Mar 15, 2007 | 8.946 | 9.035 | 8.856 | 8.908 | 1,396,726 | -0.04(-0.42%) |
Mar 14, 2007 | 9.050 | 9.103 | 8.878 | 8.946 | 1,271,987 | -0.12(-1.32%) |
Mar 13, 2007 | 9.080 | 9.207 | 9.020 | 9.065 | 1,456,220 | -0.01(-0.16%) |
Mar 12, 2007 | 9.065 | 9.133 | 9.043 | 9.080 | 2,014,938 | +0.01(+0.08%) |
Mar 09, 2007 | 9.110 | 9.222 | 8.976 | 9.073 | 2,049,832 | +0.01(+0.17%) |
Mar 08, 2007 | 8.976 | 9.185 | 8.923 | 9.058 | 2,630,208 | +0.13(+1.42%) |
Mar 07, 2007 | 8.833 | 8.976 | 8.736 | 8.931 | 1,497,800 | +0.07(+0.84%) |
Mar 06, 2007 | 8.602 | 8.901 | 8.519 | 8.856 | 1,938,463 | +0.28(+3.32%) |
Mar 05, 2007 | 8.602 | 8.684 | 8.497 | 8.572 | 1,707,703 | -0.06(-0.69%) |
Mar 02, 2007 | 8.676 | 8.766 | 8.602 | 8.632 | 1,197,919 | -0.08(-0.94%) |
Mar 01, 2007 | 8.602 | 8.736 | 8.474 | 8.714 | 2,246,759 | -0.06(-0.68%) |
Feb 28, 2007 | 8.564 | 8.908 | 8.527 | 8.774 | 3,076,754 | +0.25(+2.99%) |
Feb 27, 2007 | 8.714 | 8.736 | 8.430 | 8.519 | 2,935,838 | -0.24(-2.73%) |
Feb 26, 2007 | 8.901 | 8.908 | 8.706 | 8.759 | 1,827,662 | -0.10(-1.18%) |
Feb 23, 2007 | 8.826 | 8.938 | 8.804 | 8.863 | 1,418,384 | +0.07(+0.85%) |
Feb 22, 2007 | 8.863 | 8.946 | 8.691 | 8.789 | 1,308,085 | -0.03(-0.34%) |
Feb 21, 2007 | 8.961 | 9.050 | 8.736 | 8.818 | 2,575,527 | +0.01(+0.17%) |
Feb 20, 2007 | 8.228 | 8.893 | 8.228 | 8.804 | 4,106,350 | +0.65(+7.98%) |
Feb 16, 2007 | 8.130 | 8.190 | 8.048 | 8.153 | 1,987,129 | +0.04(+0.46%) |
Feb 15, 2007 | 8.145 | 8.153 | 8.085 | 8.115 | 563,931 | +0.01(+0.09%) |
Feb 14, 2007 | 8.130 | 8.153 | 8.063 | 8.108 | 513,245 | +0.00(+0.00%) |
Feb 13, 2007 | 8.063 | 8.138 | 7.913 | 8.108 | 903,030 | +0.03(+0.37%) |
Feb 12, 2007 | 8.093 | 8.213 | 8.041 | 8.078 | 1,186,052 | +0.01(+0.09%) |
Feb 09, 2007 | 8.108 | 8.228 | 8.011 | 8.071 | 973,710 | -0.02(-0.28%) |
Feb 08, 2007 | 8.048 | 8.115 | 8.011 | 8.093 | 865,015 | +0.04(+0.56%) |
Feb 07, 2007 | 8.041 | 8.100 | 7.996 | 8.048 | 995,503 | +0.01(+0.09%) |
Feb 06, 2007 | 8.003 | 8.078 | 7.876 | 8.041 | 666,209 | +0.04(+0.47%) |
Feb 05, 2007 | 8.041 | 8.041 | 7.891 | 8.003 | 952,854 | -0.04(-0.56%) |
Feb 02, 2007 | 7.951 | 8.056 | 7.951 | 8.048 | 694,151 | +0.06(+0.75%) |
Feb 01, 2007 | 8.003 | 8.003 | 7.906 | 7.988 | 474,087 | +0.02(+0.28%) |
Jan 31, 2007 | 7.928 | 7.995 | 7.854 | 7.966 | 640,405 | +0.00(+0.00%) |
Jan 30, 2007 | 7.891 | 8.011 | 7.891 | 7.966 | 1,118,503 | +0.04(+0.57%) |
Jan 29, 2007 | 7.726 | 7.988 | 7.697 | 7.921 | 1,399,533 | +0.21(+2.72%) |
Jan 26, 2007 | 7.756 | 7.756 | 7.502 | 7.712 | 1,902,232 | -0.03(-0.39%) |
Jan 25, 2007 | 7.719 | 7.801 | 7.689 | 7.741 | 1,110,081 | -0.01(-0.10%) |
Jan 24, 2007 | 7.756 | 7.861 | 7.741 | 7.749 | 1,121,044 | -0.08(-1.05%) |
Jan 23, 2007 | 7.958 | 7.988 | 7.831 | 7.831 | 872,235 | -0.13(-1.60%) |
Jan 22, 2007 | 8.018 | 8.056 | 7.913 | 7.958 | 777,845 | -0.04(-0.47%) |
Jan 19, 2007 | 8.018 | 8.041 | 7.966 | 7.996 | 506,174 | -0.04(-0.56%) |
Jan 18, 2007 | 8.056 | 8.078 | 8.003 | 8.041 | 740,945 | +0.00(+0.00%) |
Jan 17, 2007 | 7.973 | 8.056 | 7.951 | 8.041 | 758,994 | +0.04(+0.47%) |
Jan 16, 2007 | 7.966 | 8.003 | 7.966 | 8.003 | 538,662 | +0.01(+0.09%) |
Jan 12, 2007 | 7.996 | 8.003 | 7.958 | 7.996 | 501,227 | +0.01(+0.09%) |
Jan 11, 2007 | 7.951 | 8.003 | 7.928 | 7.988 | 778,915 | +0.00(+0.00%) |
Jan 10, 2007 | 7.973 | 8.003 | 7.899 | 7.988 | 715,944 | -0.01(-0.19%) |
Jan 09, 2007 | 8.003 | 8.145 | 7.966 | 8.003 | 941,489 | -0.03(-0.37%) |
Jan 08, 2007 | 8.041 | 8.130 | 7.988 | 8.033 | 1,884,183 | +0.00(+0.00%) |
Jan 05, 2007 | 7.943 | 8.078 | 7.876 | 8.033 | 2,759,359 | +0.06(+0.75%) |
Jan 04, 2007 | 7.846 | 8.063 | 7.779 | 7.973 | 1,503,014 | +0.13(+1.62%) |