Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.08 | 10.13 | 10.04 | 10.09 | 178,839 | +0.06(+0.65%) |
Mar 29, 2007 | 9.984 | 10.05 | 9.978 | 10.02 | 155,085 | +0.19(+1.98%) |
Mar 28, 2007 | 9.848 | 9.889 | 9.807 | 9.830 | 149,316 | -0.07(-0.71%) |
Mar 27, 2007 | 9.872 | 9.925 | 9.842 | 9.901 | 306,267 | -0.21(-2.10%) |
Mar 26, 2007 | 10.08 | 10.13 | 9.984 | 10.11 | 274,198 | +0.08(+0.76%) |
Mar 23, 2007 | 9.954 | 10.05 | 9.954 | 10.04 | 457,619 | +0.41(+4.29%) |
Mar 22, 2007 | 9.660 | 9.660 | 9.571 | 9.624 | 137,778 | -0.08(-0.85%) |
Mar 21, 2007 | 9.524 | 9.718 | 9.500 | 9.707 | 179,518 | +0.32(+3.39%) |
Mar 20, 2007 | 9.347 | 9.441 | 9.341 | 9.388 | 116,568 | +0.06(+0.70%) |
Mar 19, 2007 | 9.341 | 9.371 | 9.300 | 9.324 | 203,612 | -0.06(-0.63%) |
Mar 16, 2007 | 9.377 | 9.412 | 9.353 | 9.383 | 329,683 | +0.09(+1.02%) |
Mar 15, 2007 | 9.194 | 9.312 | 9.188 | 9.288 | 124,882 | +0.14(+1.55%) |
Mar 14, 2007 | 9.094 | 9.159 | 9.005 | 9.147 | 117,756 | +0.01(+0.06%) |
Mar 13, 2007 | 9.294 | 9.335 | 9.135 | 9.141 | 98,921 | -0.15(-1.65%) |
Mar 12, 2007 | 9.276 | 9.341 | 9.259 | 9.294 | 86,365 | -0.01(-0.13%) |
Mar 09, 2007 | 9.353 | 9.377 | 9.282 | 9.306 | 110,120 | -0.01(-0.06%) |
Mar 08, 2007 | 9.359 | 9.424 | 9.312 | 9.312 | 119,283 | +0.04(+0.44%) |
Mar 07, 2007 | 9.271 | 9.353 | 9.259 | 9.271 | 173,070 | +0.04(+0.45%) |
Mar 06, 2007 | 9.088 | 9.276 | 9.082 | 9.229 | 791,714 | +0.41(+4.61%) |
Mar 05, 2007 | 8.870 | 8.929 | 8.805 | 8.823 | 148,976 | -0.11(-1.19%) |
Mar 02, 2007 | 9.017 | 9.047 | 8.899 | 8.929 | 148,298 | -0.17(-1.81%) |
Mar 01, 2007 | 9.064 | 9.117 | 8.882 | 9.094 | 174,088 | -0.05(-0.58%) |
Feb 28, 2007 | 9.206 | 9.253 | 9.088 | 9.147 | 312,885 | +0.09(+1.04%) |
Feb 27, 2007 | 9.341 | 9.341 | 8.976 | 9.052 | 696,695 | -0.44(-4.66%) |
Feb 26, 2007 | 9.542 | 9.553 | 9.424 | 9.494 | 224,632 | -0.12(-1.23%) |
Feb 23, 2007 | 9.553 | 9.671 | 9.506 | 9.612 | 193,771 | +0.05(+0.55%) |
Feb 22, 2007 | 9.536 | 9.583 | 9.506 | 9.559 | 120,470 | +0.05(+0.56%) |
Feb 21, 2007 | 9.436 | 9.512 | 9.430 | 9.506 | 167,301 | -0.09(-0.98%) |
Feb 20, 2007 | 9.548 | 9.601 | 9.512 | 9.601 | 132,178 | -0.04(-0.43%) |
Feb 16, 2007 | 9.571 | 9.642 | 9.530 | 9.642 | 187,663 | +0.07(+0.74%) |
Feb 15, 2007 | 9.536 | 9.577 | 9.530 | 9.571 | 182,742 | +0.12(+1.25%) |
Feb 14, 2007 | 9.353 | 9.453 | 9.347 | 9.453 | 127,088 | +0.14(+1.45%) |
Feb 13, 2007 | 9.312 | 9.329 | 9.271 | 9.318 | 80,087 | +0.04(+0.44%) |
Feb 12, 2007 | 9.318 | 9.318 | 9.259 | 9.276 | 95,528 | -0.12(-1.25%) |
Feb 09, 2007 | 9.388 | 9.394 | 9.312 | 9.394 | 271,653 | -0.06(-0.62%) |
Feb 08, 2007 | 9.371 | 9.453 | 9.329 | 9.453 | 213,793 | -0.06(-0.62%) |
Feb 07, 2007 | 9.424 | 9.512 | 9.412 | 9.512 | 497,324 | +0.08(+0.81%) |
Feb 06, 2007 | 9.371 | 9.436 | 9.353 | 9.436 | 865,863 | +0.08(+0.82%) |
Feb 05, 2007 | 9.306 | 9.359 | 9.241 | 9.359 | 255,873 | -0.03(-0.31%) |
Feb 02, 2007 | 9.371 | 9.388 | 9.318 | 9.388 | 165,265 | -0.08(-0.87%) |
Feb 01, 2007 | 9.412 | 9.471 | 9.371 | 9.471 | 269,108 | +0.18(+1.90%) |
Jan 31, 2007 | 9.247 | 9.341 | 9.217 | 9.294 | 710,608 | -0.14(-1.50%) |
Jan 30, 2007 | 9.371 | 9.453 | 9.347 | 9.436 | 340,033 | +0.03(+0.31%) |
Jan 29, 2007 | 9.388 | 9.430 | 9.359 | 9.406 | 108,084 | +0.01(+0.06%) |
Jan 26, 2007 | 9.436 | 9.447 | 9.371 | 9.400 | 142,868 | -0.02(-0.19%) |
Jan 25, 2007 | 9.453 | 9.536 | 9.400 | 9.418 | 284,548 | +0.01(+0.12%) |
Jan 24, 2007 | 9.383 | 9.418 | 9.324 | 9.406 | 134,723 | -0.05(-0.50%) |
Jan 23, 2007 | 9.453 | 9.500 | 9.441 | 9.453 | 193,092 | -0.05(-0.50%) |
Jan 22, 2007 | 9.636 | 9.636 | 9.483 | 9.500 | 302,534 | -0.22(-2.24%) |
Jan 19, 2007 | 9.701 | 9.807 | 9.695 | 9.718 | 233,306 | +0.04(+0.43%) |
Jan 18, 2007 | 9.701 | 9.718 | 9.601 | 9.677 | 294,729 | +0.06(+0.61%) |
Jan 17, 2007 | 9.365 | 9.718 | 9.365 | 9.618 | 744,204 | +0.38(+4.15%) |
Jan 16, 2007 | 9.324 | 9.324 | 9.217 | 9.235 | 185,117 | +0.03(+0.32%) |
Jan 12, 2007 | 9.153 | 9.217 | 9.141 | 9.206 | 192,753 | +0.02(+0.19%) |
Jan 11, 2007 | 9.123 | 9.241 | 9.123 | 9.188 | 413,334 | +0.35(+4.00%) |
Jan 10, 2007 | 8.799 | 8.887 | 8.775 | 8.834 | 172,561 | +0.05(+0.60%) |
Jan 09, 2007 | 8.817 | 8.846 | 8.740 | 8.781 | 113,853 | +0.09(+1.02%) |
Jan 08, 2007 | 8.758 | 8.758 | 8.669 | 8.693 | 133,536 | -0.19(-2.19%) |
Jan 05, 2007 | 8.917 | 8.929 | 8.840 | 8.887 | 123,355 | +0.02(+0.20%) |
Jan 04, 2007 | 8.882 | 8.935 | 8.860 | 8.870 | 112,326 | +0.01(+0.13%) |