Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.780 | 9.870 | 9.610 | 9.820 | 1,099,406 | +0.09(+0.92%) |
Mar 29, 2007 | 9.920 | 10.00 | 9.540 | 9.730 | 1,200,473 | -0.11(-1.12%) |
Mar 28, 2007 | 9.670 | 9.890 | 9.570 | 9.840 | 1,766,766 | +0.11(+1.13%) |
Mar 27, 2007 | 10.03 | 10.09 | 9.640 | 9.730 | 2,181,736 | -0.36(-3.57%) |
Mar 26, 2007 | 10.35 | 10.39 | 10.05 | 10.09 | 1,542,649 | -0.30(-2.89%) |
Mar 23, 2007 | 10.29 | 10.59 | 10.29 | 10.39 | 1,109,848 | +0.10(+0.97%) |
Mar 22, 2007 | 10.35 | 10.43 | 10.25 | 10.29 | 651,372 | -0.12(-1.15%) |
Mar 21, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 1,625,667 | -0.09(-0.86%) |
Mar 20, 2007 | 10.42 | 10.57 | 10.25 | 10.50 | 910,424 | +0.10(+0.96%) |
Mar 19, 2007 | 10.29 | 10.55 | 10.29 | 10.40 | 762,542 | +0.08(+0.78%) |
Mar 16, 2007 | 10.36 | 10.50 | 10.20 | 10.32 | 1,128,288 | -0.06(-0.58%) |
Mar 15, 2007 | 10.33 | 10.59 | 10.25 | 10.38 | 1,334,677 | +0.11(+1.07%) |
Mar 14, 2007 | 10.49 | 10.69 | 9.900 | 10.27 | 2,097,681 | -0.25(-2.38%) |
Mar 13, 2007 | 11.02 | 10.96 | 10.49 | 10.52 | 1,784,754 | -0.50(-4.54%) |
Mar 12, 2007 | 10.63 | 11.07 | 10.32 | 11.02 | 3,236,407 | +0.66(+6.37%) |
Mar 09, 2007 | 10.58 | 10.70 | 10.15 | 10.36 | 1,954,362 | -0.07(-0.67%) |
Mar 08, 2007 | 10.00 | 10.50 | 10.00 | 10.43 | 2,762,704 | +0.57(+5.78%) |
Mar 07, 2007 | 9.620 | 9.910 | 9.580 | 9.860 | 1,746,829 | +0.42(+4.45%) |
Mar 06, 2007 | 9.270 | 9.480 | 9.260 | 9.440 | 1,043,740 | +0.27(+2.94%) |
Mar 05, 2007 | 9.350 | 9.480 | 9.070 | 9.170 | 1,305,239 | -0.35(-3.68%) |
Mar 02, 2007 | 9.380 | 10.00 | 9.345 | 9.520 | 3,314,613 | +0.11(+1.17%) |
Mar 01, 2007 | 8.650 | 9.480 | 8.530 | 9.410 | 3,779,007 | +0.60(+6.81%) |
Feb 28, 2007 | 9.000 | 9.090 | 8.780 | 8.810 | 1,376,938 | -0.20(-2.22%) |
Feb 27, 2007 | 9.130 | 9.160 | 8.950 | 9.010 | 2,080,760 | -0.29(-3.12%) |
Feb 26, 2007 | 9.250 | 9.360 | 9.120 | 9.300 | 1,644,688 | +0.20(+2.20%) |
Feb 23, 2007 | 9.140 | 9.210 | 8.960 | 9.100 | 695,944 | -0.08(-0.87%) |
Feb 22, 2007 | 9.150 | 9.260 | 9.110 | 9.180 | 987,683 | +0.02(+0.22%) |
Feb 21, 2007 | 8.890 | 9.200 | 8.800 | 9.160 | 1,433,919 | +0.24(+2.69%) |
Feb 20, 2007 | 8.920 | 9.020 | 8.670 | 8.920 | 1,428,431 | +0.12(+1.36%) |
Feb 16, 2007 | 9.010 | 9.010 | 8.750 | 8.800 | 1,262,362 | -0.21(-2.33%) |
Feb 15, 2007 | 8.880 | 9.040 | 8.770 | 9.010 | 931,020 | +0.16(+1.81%) |
Feb 14, 2007 | 8.760 | 9.000 | 8.760 | 8.850 | 804,418 | +0.11(+1.26%) |
Feb 13, 2007 | 8.900 | 8.920 | 8.650 | 8.740 | 1,471,958 | -0.12(-1.35%) |
Feb 12, 2007 | 9.080 | 9.160 | 8.860 | 8.860 | 960,461 | -0.25(-2.74%) |
Feb 09, 2007 | 9.290 | 9.350 | 9.050 | 9.110 | 1,038,098 | -0.17(-1.83%) |
Feb 08, 2007 | 9.360 | 9.360 | 9.180 | 9.280 | 830,911 | -0.07(-0.75%) |
Feb 07, 2007 | 9.250 | 9.360 | 9.180 | 9.350 | 1,166,177 | +0.10(+1.08%) |
Feb 06, 2007 | 9.250 | 9.260 | 9.140 | 9.250 | 1,016,125 | +0.02(+0.22%) |
Feb 05, 2007 | 9.150 | 9.260 | 9.053 | 9.230 | 1,174,356 | +0.05(+0.54%) |
Feb 02, 2007 | 9.010 | 9.250 | 8.950 | 9.180 | 1,215,977 | +0.19(+2.11%) |
Feb 01, 2007 | 9.100 | 9.190 | 8.540 | 8.990 | 2,649,333 | -0.06(-0.66%) |
Jan 31, 2007 | 8.860 | 9.110 | 8.750 | 9.050 | 3,102,160 | +0.10(+1.12%) |
Jan 30, 2007 | 9.000 | 9.020 | 8.820 | 8.950 | 953,499 | -0.04(-0.44%) |
Jan 29, 2007 | 8.810 | 9.100 | 8.800 | 8.990 | 1,246,738 | +0.12(+1.35%) |
Jan 26, 2007 | 8.620 | 8.920 | 8.330 | 8.870 | 1,184,632 | +0.28(+3.26%) |
Jan 25, 2007 | 8.850 | 8.910 | 8.460 | 8.590 | 997,626 | -0.27(-3.05%) |
Jan 24, 2007 | 8.720 | 8.980 | 8.690 | 8.860 | 895,279 | +0.18(+2.07%) |
Jan 23, 2007 | 8.270 | 8.900 | 8.230 | 8.680 | 2,003,424 | +0.37(+4.45%) |
Jan 22, 2007 | 8.190 | 8.350 | 8.060 | 8.310 | 814,039 | +0.13(+1.59%) |
Jan 19, 2007 | 8.100 | 8.265 | 8.080 | 8.180 | 739,657 | +0.04(+0.49%) |
Jan 18, 2007 | 8.280 | 8.320 | 8.060 | 8.140 | 765,662 | -0.03(-0.37%) |
Jan 17, 2007 | 8.290 | 8.350 | 8.140 | 8.170 | 691,307 | -0.14(-1.68%) |
Jan 16, 2007 | 8.420 | 8.440 | 8.260 | 8.310 | 1,135,255 | -0.04(-0.48%) |
Jan 12, 2007 | 8.250 | 8.460 | 8.150 | 8.350 | 1,981,898 | +0.19(+2.33%) |
Jan 11, 2007 | 7.520 | 8.180 | 7.480 | 8.160 | 2,435,127 | +0.81(+11.02%) |
Jan 10, 2007 | 7.110 | 7.370 | 7.110 | 7.350 | 700,466 | +0.18(+2.51%) |
Jan 09, 2007 | 7.210 | 7.320 | 7.040 | 7.170 | 879,033 | -0.02(-0.28%) |
Jan 08, 2007 | 7.290 | 7.290 | 7.160 | 7.190 | 582,151 | -0.09(-1.24%) |
Jan 05, 2007 | 7.450 | 7.450 | 7.240 | 7.280 | 776,659 | -0.20(-2.67%) |
Jan 04, 2007 | 7.220 | 7.510 | 7.200 | 7.480 | 623,230 | +0.20(+2.75%) |