Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.247 | 8.350 | 8.198 | 8.287 | 462,052 | +0.05(+0.56%) |
Mar 29, 2007 | 8.336 | 8.336 | 8.117 | 8.241 | 833,028 | -0.03(-0.31%) |
Mar 28, 2007 | 8.330 | 8.457 | 8.218 | 8.267 | 1,279,808 | -0.14(-1.68%) |
Mar 27, 2007 | 8.457 | 8.475 | 8.347 | 8.408 | 561,284 | -0.09(-1.08%) |
Mar 26, 2007 | 8.583 | 8.583 | 8.402 | 8.500 | 1,055,561 | -0.07(-0.84%) |
Mar 23, 2007 | 8.356 | 8.583 | 8.347 | 8.572 | 852,094 | +0.20(+2.41%) |
Mar 22, 2007 | 8.382 | 8.399 | 8.145 | 8.370 | 1,566,536 | -0.02(-0.21%) |
Mar 21, 2007 | 8.252 | 8.393 | 8.134 | 8.388 | 799,719 | +0.12(+1.39%) |
Mar 20, 2007 | 7.930 | 8.272 | 7.930 | 8.272 | 681,195 | +0.31(+3.86%) |
Mar 19, 2007 | 8.146 | 8.149 | 7.907 | 7.965 | 1,534,551 | -0.14(-1.77%) |
Mar 16, 2007 | 8.308 | 8.319 | 8.048 | 8.109 | 1,436,967 | -0.21(-2.52%) |
Mar 15, 2007 | 8.258 | 8.365 | 8.212 | 8.319 | 647,076 | +0.07(+0.84%) |
Mar 14, 2007 | 8.120 | 8.252 | 7.924 | 8.249 | 1,627,394 | +0.12(+1.52%) |
Mar 13, 2007 | 8.459 | 8.413 | 8.126 | 8.126 | 1,048,483 | -0.33(-3.94%) |
Mar 12, 2007 | 8.457 | 8.554 | 8.405 | 8.459 | 646,975 | +0.02(+0.20%) |
Mar 09, 2007 | 8.448 | 8.528 | 8.367 | 8.442 | 820,412 | +0.03(+0.41%) |
Mar 08, 2007 | 8.393 | 8.520 | 8.350 | 8.408 | 904,611 | +0.09(+1.11%) |
Mar 07, 2007 | 8.336 | 8.367 | 8.238 | 8.316 | 1,411,942 | -0.04(-0.52%) |
Mar 06, 2007 | 8.474 | 8.474 | 8.293 | 8.359 | 1,457,941 | -0.01(-0.14%) |
Mar 05, 2007 | 8.615 | 8.632 | 8.304 | 8.370 | 1,498,113 | -0.28(-3.19%) |
Mar 02, 2007 | 8.802 | 8.859 | 8.644 | 8.646 | 1,595,906 | -0.22(-2.43%) |
Mar 01, 2007 | 8.917 | 8.966 | 8.667 | 8.862 | 950,391 | -0.09(-0.96%) |
Feb 28, 2007 | 8.934 | 9.066 | 8.744 | 8.948 | 1,401,749 | -0.02(-0.19%) |
Feb 27, 2007 | 9.212 | 9.222 | 8.842 | 8.966 | 2,044,257 | -0.36(-3.83%) |
Feb 26, 2007 | 9.587 | 9.598 | 9.276 | 9.322 | 1,092,740 | -0.26(-2.76%) |
Feb 23, 2007 | 9.483 | 9.613 | 9.435 | 9.587 | 845,193 | +0.06(+0.66%) |
Feb 22, 2007 | 9.665 | 9.691 | 9.469 | 9.524 | 1,000,516 | -0.12(-1.19%) |
Feb 21, 2007 | 9.492 | 9.716 | 9.432 | 9.639 | 911,717 | +0.13(+1.39%) |
Feb 20, 2007 | 9.285 | 9.555 | 9.210 | 9.506 | 698,258 | +0.19(+2.04%) |
Feb 16, 2007 | 9.463 | 9.463 | 9.239 | 9.317 | 716,722 | -0.15(-1.55%) |
Feb 15, 2007 | 9.426 | 9.489 | 9.325 | 9.463 | 1,085,397 | +0.01(+0.06%) |
Feb 14, 2007 | 9.061 | 9.481 | 9.061 | 9.458 | 1,497,439 | +0.39(+4.25%) |
Feb 13, 2007 | 8.891 | 9.084 | 8.888 | 9.072 | 663,777 | +0.16(+1.77%) |
Feb 12, 2007 | 8.969 | 8.997 | 8.819 | 8.914 | 668,714 | -0.09(-1.02%) |
Feb 09, 2007 | 9.095 | 9.161 | 8.937 | 9.006 | 827,751 | -0.07(-0.82%) |
Feb 08, 2007 | 9.265 | 9.265 | 9.043 | 9.081 | 746,684 | -0.16(-1.74%) |
Feb 07, 2007 | 9.176 | 9.291 | 9.176 | 9.242 | 774,660 | +0.04(+0.47%) |
Feb 06, 2007 | 8.966 | 9.276 | 8.966 | 9.199 | 1,299,711 | +0.24(+2.70%) |
Feb 05, 2007 | 9.081 | 9.081 | 8.920 | 8.957 | 1,602,355 | -0.16(-1.77%) |
Feb 02, 2007 | 9.245 | 9.305 | 9.104 | 9.118 | 1,754,498 | -0.16(-1.71%) |
Feb 01, 2007 | 8.629 | 9.288 | 8.457 | 9.276 | 5,973,802 | +1.29(+16.09%) |
Jan 31, 2007 | 8.034 | 8.126 | 7.933 | 7.991 | 1,502,584 | -0.02(-0.29%) |
Jan 30, 2007 | 7.726 | 8.042 | 7.689 | 8.014 | 2,505,604 | +0.30(+3.88%) |
Jan 29, 2007 | 7.542 | 7.723 | 7.542 | 7.714 | 816,480 | +0.14(+1.86%) |
Jan 26, 2007 | 7.594 | 7.637 | 7.453 | 7.574 | 2,093,277 | +0.00(+0.04%) |
Jan 25, 2007 | 7.674 | 7.689 | 7.556 | 7.571 | 1,510,810 | -0.09(-1.13%) |
Jan 24, 2007 | 7.565 | 7.689 | 7.464 | 7.657 | 1,335,976 | +0.05(+0.64%) |
Jan 23, 2007 | 7.533 | 7.651 | 7.447 | 7.608 | 997,137 | +0.03(+0.46%) |
Jan 22, 2007 | 7.830 | 7.867 | 7.533 | 7.574 | 1,027,766 | -0.18(-2.30%) |
Jan 19, 2007 | 7.766 | 7.832 | 7.714 | 7.752 | 573,657 | -0.05(-0.59%) |
Jan 18, 2007 | 7.807 | 7.827 | 7.726 | 7.798 | 1,155,023 | +0.01(+0.18%) |
Jan 17, 2007 | 7.867 | 7.947 | 7.735 | 7.783 | 1,455,421 | -0.13(-1.67%) |
Jan 16, 2007 | 7.841 | 8.062 | 7.778 | 7.916 | 1,382,708 | +0.06(+0.77%) |
Jan 12, 2007 | 7.645 | 7.864 | 7.645 | 7.855 | 1,408,848 | +0.20(+2.67%) |
Jan 11, 2007 | 7.502 | 7.746 | 7.499 | 7.651 | 1,315,683 | +0.12(+1.57%) |
Jan 10, 2007 | 7.447 | 7.582 | 7.415 | 7.533 | 1,372,073 | +0.06(+0.77%) |
Jan 09, 2007 | 7.450 | 7.545 | 7.412 | 7.476 | 952,511 | +0.02(+0.23%) |
Jan 08, 2007 | 7.441 | 7.545 | 7.346 | 7.458 | 679,954 | +0.00(+0.04%) |
Jan 05, 2007 | 7.709 | 7.712 | 7.398 | 7.456 | 1,196,526 | -0.27(-3.54%) |
Jan 04, 2007 | 7.427 | 7.743 | 7.341 | 7.729 | 2,637,151 | +0.31(+4.15%) |