Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.561 | 9.608 | 9.545 | 9.585 | 30,548 | +0.16(+1.69%) |
Mar 29, 2007 | 9.383 | 9.484 | 9.383 | 9.426 | 31,459 | -0.00(-0.02%) |
Mar 28, 2007 | 9.210 | 9.428 | 9.091 | 9.428 | 6,448 | +0.04(+0.45%) |
Mar 27, 2007 | 9.428 | 9.428 | 9.338 | 9.386 | 6,261 | -0.04(-0.45%) |
Mar 26, 2007 | 9.516 | 9.579 | 9.343 | 9.428 | 64,112 | +0.05(+0.53%) |
Mar 23, 2007 | 9.424 | 9.426 | 9.363 | 9.379 | 15,734 | +0.06(+0.67%) |
Mar 22, 2007 | 9.275 | 9.428 | 9.275 | 9.316 | 45,794 | +0.04(+0.44%) |
Mar 21, 2007 | 9.163 | 9.336 | 9.163 | 9.275 | 12,985 | +0.02(+0.17%) |
Mar 20, 2007 | 9.345 | 9.543 | 9.260 | 9.260 | 7,216 | +0.00(+0.00%) |
Mar 19, 2007 | 9.076 | 9.260 | 9.062 | 9.260 | 24,681 | +0.12(+1.30%) |
Mar 16, 2007 | 9.105 | 9.320 | 9.105 | 9.141 | 8,909 | -0.05(-0.56%) |
Mar 15, 2007 | 9.148 | 9.293 | 9.148 | 9.192 | 6,499 | -0.01(-0.07%) |
Mar 14, 2007 | 9.260 | 9.350 | 9.121 | 9.199 | 20,567 | -0.19(-2.03%) |
Mar 13, 2007 | 9.428 | 9.442 | 9.361 | 9.390 | 37,762 | -0.04(-0.40%) |
Mar 12, 2007 | 9.471 | 9.478 | 9.365 | 9.428 | 14,128 | +0.11(+1.20%) |
Mar 09, 2007 | 9.316 | 9.446 | 9.316 | 9.316 | 30,699 | +0.00(+0.00%) |
Mar 08, 2007 | 9.011 | 9.316 | 9.011 | 9.316 | 16,308 | +0.30(+3.36%) |
Mar 07, 2007 | 8.979 | 9.038 | 8.921 | 9.013 | 32,700 | +0.18(+1.98%) |
Mar 06, 2007 | 8.845 | 8.919 | 8.755 | 8.838 | 35,693 | +0.06(+0.66%) |
Mar 05, 2007 | 8.979 | 8.979 | 8.708 | 8.779 | 34,263 | -0.11(-1.24%) |
Mar 02, 2007 | 9.549 | 9.549 | 8.829 | 8.889 | 63,317 | -0.77(-8.01%) |
Mar 01, 2007 | 9.707 | 9.873 | 9.547 | 9.664 | 11,738 | -0.07(-0.68%) |
Feb 28, 2007 | 9.709 | 9.769 | 9.628 | 9.730 | 26,813 | +0.06(+0.59%) |
Feb 27, 2007 | 9.942 | 9.942 | 9.608 | 9.673 | 56,853 | -0.59(-5.75%) |
Feb 26, 2007 | 10.33 | 10.33 | 10.16 | 10.26 | 33,201 | -0.02(-0.16%) |
Feb 23, 2007 | 10.50 | 10.50 | 10.24 | 10.28 | 66,438 | -0.16(-1.52%) |
Feb 22, 2007 | 10.08 | 10.55 | 10.07 | 10.44 | 95,177 | +0.36(+3.56%) |
Feb 21, 2007 | 10.26 | 10.32 | 10.05 | 10.08 | 55,147 | -0.20(-1.99%) |
Feb 20, 2007 | 9.630 | 10.44 | 9.630 | 10.28 | 54,127 | +0.67(+7.01%) |
Feb 16, 2007 | 9.543 | 9.619 | 9.540 | 9.610 | 3,278 | -0.01(-0.16%) |
Feb 15, 2007 | 9.540 | 9.625 | 9.518 | 9.625 | 14,201 | +0.07(+0.74%) |
Feb 14, 2007 | 9.563 | 9.711 | 9.551 | 9.554 | 15,319 | -0.13(-1.30%) |
Feb 13, 2007 | 9.718 | 9.733 | 9.592 | 9.680 | 15,725 | -0.02(-0.16%) |
Feb 12, 2007 | 9.502 | 9.695 | 9.502 | 9.695 | 24,888 | +0.01(+0.09%) |
Feb 09, 2007 | 9.556 | 9.695 | 9.538 | 9.686 | 18,155 | -0.03(-0.30%) |
Feb 08, 2007 | 9.565 | 9.715 | 9.565 | 9.715 | 24,438 | +0.04(+0.44%) |
Feb 07, 2007 | 9.653 | 9.713 | 9.554 | 9.673 | 46,191 | -0.05(-0.55%) |
Feb 06, 2007 | 9.594 | 9.765 | 9.594 | 9.727 | 31,711 | +0.04(+0.44%) |
Feb 05, 2007 | 9.695 | 9.888 | 9.653 | 9.684 | 82,982 | -0.01(-0.12%) |
Feb 02, 2007 | 9.226 | 9.700 | 9.226 | 9.695 | 48,307 | +0.32(+3.37%) |
Feb 01, 2007 | 9.148 | 9.428 | 9.143 | 9.379 | 37,116 | +0.25(+2.78%) |
Jan 31, 2007 | 9.197 | 9.204 | 8.988 | 9.125 | 48,594 | -0.08(-0.85%) |
Jan 30, 2007 | 9.089 | 9.204 | 8.997 | 9.204 | 68,019 | +0.16(+1.74%) |
Jan 29, 2007 | 8.878 | 9.107 | 8.867 | 9.047 | 99,853 | +0.17(+1.90%) |
Jan 26, 2007 | 8.474 | 8.878 | 8.472 | 8.878 | 70,892 | +0.40(+4.74%) |
Jan 25, 2007 | 8.647 | 8.708 | 8.474 | 8.476 | 66,395 | -0.20(-2.30%) |
Jan 24, 2007 | 8.530 | 8.755 | 8.530 | 8.676 | 155,916 | +0.22(+2.60%) |
Jan 23, 2007 | 8.196 | 8.755 | 8.036 | 8.456 | 213,344 | +1.03(+13.88%) |
Jan 22, 2007 | 7.446 | 7.457 | 7.329 | 7.426 | 8,916 | -0.08(-1.10%) |
Jan 19, 2007 | 7.358 | 7.509 | 7.352 | 7.508 | 6,437 | +0.07(+0.93%) |
Jan 18, 2007 | 7.408 | 7.482 | 7.343 | 7.439 | 30,802 | -0.05(-0.64%) |
Jan 17, 2007 | 7.516 | 7.516 | 7.412 | 7.487 | 8,858 | +0.02(+0.31%) |
Jan 16, 2007 | 7.495 | 7.555 | 7.296 | 7.464 | 31,771 | -0.18(-2.29%) |
Jan 12, 2007 | 7.363 | 7.729 | 7.363 | 7.639 | 12,214 | -0.02(-0.26%) |
Jan 11, 2007 | 7.639 | 7.711 | 7.617 | 7.659 | 13,684 | -0.04(-0.55%) |
Jan 10, 2007 | 7.712 | 7.812 | 7.657 | 7.702 | 9,931 | -0.13(-1.63%) |
Jan 09, 2007 | 7.828 | 7.857 | 7.749 | 7.830 | 8,428 | -0.06(-0.77%) |
Jan 08, 2007 | 7.969 | 7.969 | 7.793 | 7.890 | 8,455 | -0.04(-0.57%) |
Jan 05, 2007 | 8.025 | 8.025 | 7.731 | 7.935 | 24,467 | -0.03(-0.42%) |
Jan 04, 2007 | 7.929 | 8.032 | 7.929 | 7.969 | 20,302 | +0.13(+1.72%) |