Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.190 | 8.490 | 8.190 | 8.390 | 67,732 | +0.24(+2.94%) |
Mar 29, 2007 | 8.490 | 8.517 | 8.150 | 8.150 | 56,839 | -0.32(-3.78%) |
Mar 28, 2007 | 8.700 | 8.700 | 8.350 | 8.470 | 36,782 | -0.10(-1.17%) |
Mar 27, 2007 | 8.620 | 8.718 | 8.550 | 8.570 | 51,711 | -0.12(-1.38%) |
Mar 26, 2007 | 8.810 | 8.820 | 8.610 | 8.690 | 53,240 | -0.04(-0.48%) |
Mar 23, 2007 | 8.810 | 8.920 | 8.686 | 8.732 | 65,236 | -0.12(-1.34%) |
Mar 22, 2007 | 9.110 | 9.130 | 8.770 | 8.850 | 66,035 | +0.00(+0.00%) |
Mar 21, 2007 | 8.990 | 9.200 | 8.700 | 8.850 | 164,921 | -0.08(-0.90%) |
Mar 20, 2007 | 8.630 | 8.940 | 8.630 | 8.930 | 124,910 | +0.36(+4.21%) |
Mar 19, 2007 | 8.200 | 8.880 | 8.126 | 8.569 | 244,120 | +0.56(+6.98%) |
Mar 16, 2007 | 8.010 | 8.090 | 7.950 | 8.010 | 29,666 | -0.01(-0.12%) |
Mar 15, 2007 | 7.870 | 8.100 | 7.830 | 8.020 | 85,374 | +0.19(+2.43%) |
Mar 14, 2007 | 7.830 | 7.850 | 7.650 | 7.830 | 139,485 | -0.05(-0.63%) |
Mar 13, 2007 | 8.250 | 8.270 | 7.880 | 7.880 | 190,604 | -0.37(-4.48%) |
Mar 12, 2007 | 8.260 | 8.570 | 8.186 | 8.250 | 99,114 | -0.12(-1.43%) |
Mar 09, 2007 | 8.550 | 8.710 | 8.330 | 8.370 | 80,006 | -0.08(-0.95%) |
Mar 08, 2007 | 8.690 | 8.820 | 8.360 | 8.450 | 91,812 | -0.04(-0.47%) |
Mar 07, 2007 | 8.350 | 8.700 | 8.300 | 8.490 | 154,396 | +0.18(+2.17%) |
Mar 06, 2007 | 8.300 | 8.400 | 8.000 | 8.310 | 141,105 | +0.46(+5.86%) |
Mar 05, 2007 | 8.140 | 8.450 | 7.850 | 7.850 | 185,434 | -0.69(-8.08%) |
Mar 02, 2007 | 8.730 | 9.000 | 8.490 | 8.540 | 107,820 | -0.19(-2.18%) |
Mar 01, 2007 | 8.840 | 8.870 | 8.610 | 8.730 | 159,141 | -0.27(-3.00%) |
Feb 28, 2007 | 8.680 | 9.220 | 8.670 | 9.000 | 252,786 | +0.35(+4.05%) |
Feb 27, 2007 | 9.690 | 9.690 | 8.650 | 8.650 | 334,857 | -1.35(-13.50%) |
Feb 26, 2007 | 10.06 | 10.06 | 9.900 | 10.00 | 66,483 | -0.01(-0.10%) |
Feb 23, 2007 | 10.10 | 10.18 | 9.840 | 10.01 | 71,990 | -0.11(-1.09%) |
Feb 22, 2007 | 10.14 | 10.25 | 9.920 | 10.12 | 148,248 | +0.09(+0.90%) |
Feb 21, 2007 | 9.900 | 10.13 | 9.500 | 10.03 | 232,356 | +0.25(+2.51%) |
Feb 20, 2007 | 9.950 | 10.00 | 9.720 | 9.784 | 194,109 | +0.03(+0.35%) |
Feb 16, 2007 | 9.680 | 9.770 | 9.311 | 9.750 | 107,413 | +0.32(+3.39%) |
Feb 15, 2007 | 9.300 | 9.500 | 9.240 | 9.430 | 56,166 | +0.11(+1.18%) |
Feb 14, 2007 | 9.180 | 9.380 | 9.030 | 9.320 | 116,995 | +0.22(+2.42%) |
Feb 13, 2007 | 9.179 | 9.300 | 9.040 | 9.100 | 178,020 | -0.21(-2.26%) |
Feb 12, 2007 | 9.750 | 9.790 | 9.300 | 9.310 | 151,571 | -0.49(-5.00%) |
Feb 09, 2007 | 10.00 | 10.25 | 9.780 | 9.800 | 88,269 | -0.20(-2.00%) |
Feb 08, 2007 | 10.15 | 10.18 | 9.820 | 10.00 | 95,596 | -0.14(-1.38%) |
Feb 07, 2007 | 10.08 | 10.25 | 10.06 | 10.14 | 75,443 | +0.10(+1.00%) |
Feb 06, 2007 | 10.00 | 10.15 | 9.810 | 10.04 | 109,650 | +0.11(+1.11%) |
Feb 05, 2007 | 10.34 | 10.34 | 9.880 | 9.930 | 135,582 | -0.40(-3.87%) |
Feb 02, 2007 | 10.46 | 10.46 | 10.15 | 10.33 | 113,803 | -0.03(-0.31%) |
Feb 01, 2007 | 10.10 | 10.50 | 10.10 | 10.36 | 118,270 | +0.29(+2.90%) |
Jan 31, 2007 | 10.87 | 10.87 | 10.01 | 10.07 | 421,193 | -0.91(-8.29%) |
Jan 30, 2007 | 11.05 | 11.06 | 10.92 | 10.98 | 77,380 | -0.09(-0.81%) |
Jan 29, 2007 | 11.35 | 11.40 | 11.01 | 11.07 | 69,431 | -0.06(-0.54%) |
Jan 26, 2007 | 11.10 | 11.30 | 10.90 | 11.13 | 73,905 | +0.05(+0.45%) |
Jan 25, 2007 | 11.58 | 11.63 | 10.75 | 11.08 | 172,454 | -0.39(-3.42%) |
Jan 24, 2007 | 11.34 | 11.60 | 11.34 | 11.47 | 86,279 | +0.18(+1.58%) |
Jan 23, 2007 | 11.24 | 11.40 | 10.91 | 11.29 | 105,526 | +0.12(+1.11%) |
Jan 22, 2007 | 11.12 | 11.44 | 11.02 | 11.17 | 96,174 | +0.14(+1.27%) |
Jan 19, 2007 | 11.13 | 11.16 | 10.80 | 11.03 | 181,721 | -0.14(-1.25%) |
Jan 18, 2007 | 11.80 | 11.81 | 11.01 | 11.17 | 189,932 | -0.63(-5.34%) |
Jan 17, 2007 | 11.54 | 12.35 | 11.54 | 11.80 | 313,355 | +0.20(+1.72%) |
Jan 16, 2007 | 11.50 | 11.70 | 11.40 | 11.60 | 250,012 | +0.26(+2.29%) |
Jan 12, 2007 | 11.23 | 11.39 | 11.13 | 11.34 | 90,389 | +0.16(+1.43%) |
Jan 11, 2007 | 11.21 | 11.35 | 11.09 | 11.18 | 136,835 | +0.17(+1.53%) |
Jan 10, 2007 | 10.91 | 11.15 | 10.64 | 11.01 | 123,538 | +0.08(+0.75%) |
Jan 09, 2007 | 11.14 | 11.55 | 10.63 | 10.93 | 288,497 | -0.39(-3.45%) |
Jan 08, 2007 | 11.10 | 11.49 | 11.06 | 11.32 | 211,958 | +0.40(+3.66%) |
Jan 05, 2007 | 11.51 | 11.75 | 10.90 | 10.92 | 386,789 | -0.72(-6.19%) |
Jan 04, 2007 | 12.00 | 12.22 | 11.39 | 11.64 | 320,712 | -0.33(-2.76%) |