Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.458 | 8.458 | 8.093 | 8.133 | 4,333,814 | -0.32(-3.83%) |
Mar 29, 2007 | 8.436 | 8.509 | 8.349 | 8.458 | 1,590,920 | +0.07(+0.79%) |
Mar 28, 2007 | 8.409 | 8.424 | 8.276 | 8.392 | 1,628,111 | -0.15(-1.80%) |
Mar 27, 2007 | 8.530 | 8.556 | 8.462 | 8.545 | 1,594,348 | -0.07(-0.77%) |
Mar 26, 2007 | 8.682 | 8.682 | 8.487 | 8.611 | 1,686,257 | -0.12(-1.34%) |
Mar 23, 2007 | 8.647 | 8.765 | 8.594 | 8.728 | 1,461,642 | +0.06(+0.74%) |
Mar 22, 2007 | 8.805 | 8.808 | 8.647 | 8.664 | 2,084,610 | -0.01(-0.17%) |
Mar 21, 2007 | 8.543 | 8.711 | 8.466 | 8.679 | 3,332,657 | +0.21(+2.47%) |
Mar 20, 2007 | 8.338 | 8.477 | 8.317 | 8.470 | 1,984,025 | +0.18(+2.16%) |
Mar 19, 2007 | 8.097 | 8.306 | 8.097 | 8.291 | 2,134,551 | +0.33(+4.21%) |
Mar 16, 2007 | 8.136 | 8.136 | 7.948 | 7.956 | 1,432,568 | -0.13(-1.58%) |
Mar 15, 2007 | 8.061 | 8.165 | 7.993 | 8.084 | 1,172,010 | +0.02(+0.21%) |
Mar 14, 2007 | 7.890 | 8.072 | 7.733 | 8.067 | 4,185,164 | +0.07(+0.93%) |
Mar 13, 2007 | 8.317 | 8.308 | 7.976 | 7.993 | 2,439,353 | -0.32(-3.90%) |
Mar 12, 2007 | 8.283 | 8.319 | 8.159 | 8.317 | 1,441,009 | +0.05(+0.57%) |
Mar 09, 2007 | 8.455 | 8.458 | 8.255 | 8.270 | 1,358,478 | -0.11(-1.35%) |
Mar 08, 2007 | 8.424 | 8.464 | 8.330 | 8.383 | 2,700,075 | +0.27(+3.34%) |
Mar 07, 2007 | 8.317 | 8.317 | 8.074 | 8.112 | 2,739,465 | -0.18(-2.19%) |
Mar 06, 2007 | 8.168 | 8.338 | 8.114 | 8.293 | 2,912,968 | +0.39(+4.94%) |
Mar 05, 2007 | 7.786 | 8.104 | 7.573 | 7.903 | 6,174,348 | -0.22(-2.73%) |
Mar 02, 2007 | 8.146 | 8.221 | 8.078 | 8.125 | 3,085,064 | -0.15(-1.80%) |
Mar 01, 2007 | 8.195 | 8.360 | 8.050 | 8.274 | 4,021,040 | -0.06(-0.77%) |
Feb 28, 2007 | 8.189 | 8.421 | 8.104 | 8.338 | 5,343,880 | +0.32(+3.93%) |
Feb 27, 2007 | 8.424 | 8.424 | 7.944 | 8.023 | 7,952,984 | -0.66(-7.57%) |
Feb 26, 2007 | 8.839 | 8.933 | 8.637 | 8.679 | 3,785,780 | -0.13(-1.45%) |
Feb 23, 2007 | 8.957 | 8.957 | 8.771 | 8.807 | 3,424,097 | -0.25(-2.80%) |
Feb 22, 2007 | 9.023 | 9.091 | 8.974 | 9.061 | 1,536,670 | +0.04(+0.45%) |
Feb 21, 2007 | 9.053 | 9.204 | 8.959 | 9.021 | 3,344,380 | -0.06(-0.61%) |
Feb 20, 2007 | 8.978 | 9.215 | 8.978 | 9.076 | 2,593,629 | -0.16(-1.76%) |
Feb 16, 2007 | 9.245 | 9.294 | 9.127 | 9.238 | 1,162,467 | -0.06(-0.62%) |
Feb 15, 2007 | 9.340 | 9.404 | 9.245 | 9.296 | 2,109,698 | +0.10(+1.11%) |
Feb 14, 2007 | 8.942 | 9.368 | 8.942 | 9.193 | 3,746,821 | +0.29(+3.23%) |
Feb 13, 2007 | 9.070 | 9.185 | 8.679 | 8.905 | 9,072,151 | -0.29(-3.20%) |
Feb 12, 2007 | 9.383 | 9.383 | 9.149 | 9.200 | 2,637,694 | -0.30(-3.16%) |
Feb 09, 2007 | 9.735 | 9.756 | 9.462 | 9.500 | 1,845,223 | -0.29(-2.92%) |
Feb 08, 2007 | 9.831 | 9.852 | 9.748 | 9.786 | 975,366 | -0.04(-0.46%) |
Feb 07, 2007 | 9.808 | 9.842 | 9.773 | 9.831 | 1,023,665 | +0.11(+1.16%) |
Feb 06, 2007 | 9.829 | 9.852 | 9.714 | 9.718 | 1,342,535 | -0.10(-1.04%) |
Feb 05, 2007 | 9.810 | 9.852 | 9.756 | 9.820 | 1,676,410 | +0.04(+0.44%) |
Feb 02, 2007 | 9.741 | 9.799 | 9.703 | 9.778 | 1,587,783 | +0.07(+0.77%) |
Feb 01, 2007 | 9.633 | 9.703 | 9.532 | 9.703 | 1,856,946 | +0.22(+2.34%) |
Jan 31, 2007 | 9.490 | 9.592 | 9.383 | 9.481 | 1,595,755 | -0.08(-0.85%) |
Jan 30, 2007 | 9.383 | 9.562 | 9.353 | 9.562 | 1,076,185 | +0.14(+1.49%) |
Jan 29, 2007 | 9.436 | 9.526 | 9.404 | 9.422 | 1,575,591 | -0.07(-0.76%) |
Jan 26, 2007 | 9.394 | 9.503 | 9.345 | 9.494 | 980,055 | +0.05(+0.50%) |
Jan 25, 2007 | 9.596 | 9.618 | 9.385 | 9.447 | 1,649,212 | -0.09(-0.89%) |
Jan 24, 2007 | 9.383 | 9.535 | 9.332 | 9.532 | 2,331,969 | +0.22(+2.34%) |
Jan 23, 2007 | 9.298 | 9.383 | 9.255 | 9.315 | 2,414,031 | -0.06(-0.68%) |
Jan 22, 2007 | 9.532 | 9.554 | 9.319 | 9.379 | 2,337,127 | -0.20(-2.05%) |
Jan 19, 2007 | 9.639 | 9.639 | 9.277 | 9.575 | 2,846,380 | -0.06(-0.66%) |
Jan 18, 2007 | 9.810 | 9.852 | 9.556 | 9.639 | 1,790,359 | -0.11(-1.14%) |
Jan 17, 2007 | 9.660 | 9.788 | 9.650 | 9.750 | 1,192,009 | +0.07(+0.68%) |
Jan 16, 2007 | 9.596 | 9.752 | 9.596 | 9.684 | 2,715,081 | +0.17(+1.84%) |
Jan 12, 2007 | 9.579 | 9.594 | 9.486 | 9.509 | 3,279,668 | +0.21(+2.27%) |
Jan 11, 2007 | 9.142 | 9.342 | 9.127 | 9.298 | 3,101,007 | +0.24(+2.66%) |
Jan 10, 2007 | 9.063 | 9.123 | 8.876 | 9.057 | 2,847,787 | -0.16(-1.69%) |
Jan 09, 2007 | 9.332 | 9.479 | 9.170 | 9.213 | 2,362,918 | -0.06(-0.69%) |
Jan 08, 2007 | 9.127 | 9.306 | 9.093 | 9.277 | 1,686,726 | +0.11(+1.19%) |
Jan 05, 2007 | 9.394 | 9.409 | 9.134 | 9.168 | 3,330,781 | -0.25(-2.61%) |
Jan 04, 2007 | 9.639 | 9.639 | 9.385 | 9.413 | 2,673,347 | -0.26(-2.65%) |